Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.29 | 1.3 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 124,200 |
9 Jan 2024 | USD | 1.32 | 1.33 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 331,100 |
8 Jan 2024 | USD | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | -0.07 (-5.19%) | 535,500 |
5 Jan 2024 | USD | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 561,900 |
4 Jan 2024 | USD | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | +0.04 (+3.05%) | 290,000 |
3 Jan 2024 | USD | 1.35 | 1.36 | 1.279 | 1.31 | 1.31 | -0.02 (-1.50%) | 650,100 |
2 Jan 2024 | USD | 1.41 | 1.452 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 456,200 |
29 Dec 2023 | USD | 1.47 | 1.47 | 1.3 | 1.35 | 1.35 | -0.05 (-3.57%) | 553,200 |
28 Dec 2023 | USD | 1.36 | 1.5 | 1.355 | 1.4 | 1.4 | +0.07 (+5.26%) | 677,000 |
27 Dec 2023 | USD | 1.3 | 1.36 | 1.3 | 1.33 | 1.33 | +0.04 (+3.10%) | 660,600 |
26 Dec 2023 | USD | 1.3 | 1.34 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 825,300 |
22 Dec 2023 | USD | 1.31 | 1.37 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 614,900 |
21 Dec 2023 | USD | 1.21 | 1.292 | 1.192 | 1.28 | 1.28 | +0.075 (+6.22%) | 256,100 |
20 Dec 2023 | USD | 1.22 | 1.24 | 1.17 | 1.205 | 1.205 | +0.035 (+2.99%) | 239,700 |
19 Dec 2023 | USD | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 326,900 |
18 Dec 2023 | USD | 1.23 | 1.27 | 1.19 | 1.19 | 1.19 | -0.17 (-12.50%) | 520,100 |
15 Dec 2023 | USD | 1.42 | 1.48 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 207,500 |
14 Dec 2023 | USD | 1.39 | 1.46 | 1.371 | 1.43 | 1.43 | +0.02 (+1.42%) | 381,600 |
13 Dec 2023 | USD | 1.37 | 1.5 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 328,500 |
12 Dec 2023 | USD | 1.4 | 1.409 | 1.27 | 1.39 | 1.39 | -0.04 (-2.80%) | 301,000 |
11 Dec 2023 | USD | 1.2 | 1.45 | 1.18 | 1.43 | 1.43 | +0.26 (+22.22%) | 901,300 |
8 Dec 2023 | USD | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 307,200 |
7 Dec 2023 | USD | 1.16 | 1.19 | 1.05 | 1.16 | 1.16 | +0.01 (+0.87%) | 656,200 |
6 Dec 2023 | USD | 1.18 | 1.21 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 394,000 |
5 Dec 2023 | USD | 1.22 | 1.22 | 1.132 | 1.17 | 1.17 | -0.08 (-6.40%) | 648,600 |
4 Dec 2023 | USD | 1.25 | 1.35 | 1.17 | 1.25 | 1.25 | -0.1 (-7.41%) | 1,687,800 |
1 Dec 2023 | USD | 1.58 | 1.61 | 1.24 | 1.35 | 1.35 | +0.11 (+8.87%) | 12,300,700 |
30 Nov 2023 | USD | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,802,500 |
29 Nov 2023 | USD | 1.35 | 1.35 | 1.18 | 1.21 | 1.21 | -0.1 (-7.63%) | 495,000 |
28 Nov 2023 | USD | 1.4 | 1.41 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 324,400 |