Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 76,900 |
2 Jan 2024 | USD | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 121,600 |
29 Dec 2023 | USD | 0.97 | 1.03 | 0.925 | 1 | 1 | +0.02 (+2.04%) | 226,400 |
28 Dec 2023 | USD | 0.97 | 1 | 0.92 | 0.98 | 0.98 | +0.026 (+2.73%) | 192,700 |
27 Dec 2023 | USD | 1.01 | 1.02 | 0.94 | 0.954 | 0.954 | -0.066 (-6.47%) | 359,300 |
26 Dec 2023 | USD | 1.13 | 1.18 | 0.99 | 1.02 | 1.02 | -0.08 (-7.27%) | 1,216,200 |
22 Dec 2023 | USD | 1.08 | 1.156 | 1.065 | 1.1 | 1.1 | +0.05 (+4.76%) | 5,809,600 |
21 Dec 2023 | USD | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 169,200 |
20 Dec 2023 | USD | 1.15 | 1.161 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 109,800 |
19 Dec 2023 | USD | 1.21 | 1.25 | 1.12 | 1.15 | 1.15 | -0.06 (-4.96%) | 200,300 |
18 Dec 2023 | USD | 1.24 | 1.26 | 1.1 | 1.21 | 1.21 | -0.03 (-2.42%) | 129,200 |
15 Dec 2023 | USD | 1.22 | 1.26 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 218,500 |
14 Dec 2023 | USD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 20,800 |
13 Dec 2023 | USD | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 71,700 |
12 Dec 2023 | USD | 1.2 | 1.22 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 75,900 |
11 Dec 2023 | USD | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 90,600 |
8 Dec 2023 | USD | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 62,400 |
7 Dec 2023 | USD | 1.12 | 1.15 | 1.085 | 1.15 | 1.15 | +0.07 (+6.48%) | 120,100 |
6 Dec 2023 | USD | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 64,600 |
5 Dec 2023 | USD | 1.1 | 1.13 | 1.095 | 1.13 | 1.13 | +0.03 (+2.73%) | 5,000 |
4 Dec 2023 | USD | 1.16 | 1.16 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 94,100 |
1 Dec 2023 | USD | 1.085 | 1.15 | 1.03 | 1.13 | 1.13 | +0.06 (+5.61%) | 83,100 |
30 Nov 2023 | USD | 1.031 | 1.07 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 58,700 |
29 Nov 2023 | USD | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 61,400 |
28 Nov 2023 | USD | 0.99 | 1.08 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 226,900 |
27 Nov 2023 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 36,600 |
24 Nov 2023 | USD | 0.946 | 1.06 | 0.946 | 1 | 1 | -0.02 (-1.96%) | 217,300 |
22 Nov 2023 | USD | 1.22 | 1.22 | 0.978 | 1.02 | 1.02 | -0.2 (-16.39%) | 623,400 |
21 Nov 2023 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 20,100 |
20 Nov 2023 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 33,700 |