Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.11 | 1.11 | 1.02 | 1.02 | 20.4 | -0.07 (-6.42%) | 826,700 |
10 Jan 2024 | USD | 1.02 | 1.13 | 1.02 | 1.09 | 21.8 | +0.06 (+5.83%) | 810,600 |
9 Jan 2024 | USD | 1.09 | 1.1 | 1.02 | 1.03 | 20.6 | -0.09 (-8.04%) | 1,375,200 |
8 Jan 2024 | USD | 1.11 | 1.18 | 1.07 | 1.12 | 22.4 | +0.02 (+1.82%) | 1,377,400 |
5 Jan 2024 | USD | 1.18 | 1.205 | 1.1 | 1.1 | 22 | -0.08 (-6.78%) | 939,500 |
4 Jan 2024 | USD | 1.28 | 1.28 | 1.18 | 1.18 | 23.6 | -0.1 (-7.81%) | 744,500 |
3 Jan 2024 | USD | 1.29 | 1.325 | 1.185 | 1.28 | 25.6 | -0.02 (-1.54%) | 1,239,000 |
2 Jan 2024 | USD | 1.2 | 1.4 | 1.2 | 1.3 | 26 | +0.075 (+6.12%) | 914,000 |
29 Dec 2023 | USD | 1.33 | 1.34 | 1.205 | 1.225 | 24.5 | -0.115 (-8.58%) | 1,685,600 |
28 Dec 2023 | USD | 1.42 | 1.42 | 1.33 | 1.34 | 26.8 | -0.09 (-6.29%) | 1,169,900 |
27 Dec 2023 | USD | 1.41 | 1.45 | 1.3 | 1.43 | 28.6 | +0.02 (+1.42%) | 1,772,700 |
26 Dec 2023 | USD | 1.22 | 1.428 | 1.2 | 1.41 | 28.2 | +0.18 (+14.63%) | 1,975,800 |
22 Dec 2023 | USD | 1.13 | 1.25 | 1.11 | 1.23 | 24.6 | +0.1 (+8.85%) | 1,920,500 |
21 Dec 2023 | USD | 1.13 | 1.15 | 1.08 | 1.13 | 22.6 | +0.02 (+1.80%) | 540,100 |
20 Dec 2023 | USD | 1.12 | 1.15 | 1.07 | 1.11 | 22.2 | 0.0 (0.0%) | 951,200 |
19 Dec 2023 | USD | 1.06 | 1.15 | 1.048 | 1.11 | 22.2 | +0.06 (+5.71%) | 1,458,900 |
18 Dec 2023 | USD | 1.1 | 1.12 | 1.04 | 1.05 | 21 | -0.06 (-5.41%) | 809,700 |
15 Dec 2023 | USD | 1.12 | 1.15 | 1.09 | 1.11 | 22.2 | -0.01 (-0.89%) | 1,376,000 |
14 Dec 2023 | USD | 1.13 | 1.22 | 1.1 | 1.12 | 22.4 | +0.01 (+0.90%) | 1,264,000 |
13 Dec 2023 | USD | 1.02 | 1.12 | 0.98 | 1.11 | 22.2 | +0.1 (+9.90%) | 1,030,800 |
12 Dec 2023 | USD | 1.08 | 1.08 | 0.97 | 1.01 | 20.2 | -0.06 (-5.61%) | 915,500 |
11 Dec 2023 | USD | 1.09 | 1.11 | 1.05 | 1.07 | 21.4 | +0.01 (+0.94%) | 618,700 |
8 Dec 2023 | USD | 1.09 | 1.16 | 1.05 | 1.06 | 21.2 | -0.08 (-7.02%) | 1,186,100 |
7 Dec 2023 | USD | 1.14 | 1.17 | 1.08 | 1.14 | 22.8 | +0.01 (+0.88%) | 698,800 |
6 Dec 2023 | USD | 1.07 | 1.18 | 1.07 | 1.13 | 22.6 | +0.05 (+4.63%) | 1,192,400 |
5 Dec 2023 | USD | 1.09 | 1.1 | 1 | 1.08 | 21.6 | +0.06 (+5.88%) | 1,243,900 |
4 Dec 2023 | USD | 1.05 | 1.09 | 1 | 1.02 | 20.4 | -0.01 (-0.97%) | 1,554,400 |
1 Dec 2023 | USD | 0.905 | 1.04 | 0.905 | 1.03 | 20.6 | +0.126 (+13.94%) | 1,076,700 |
30 Nov 2023 | USD | 0.99 | 1 | 0.9 | 0.904 | 18.08 | -0.061 (-6.32%) | 768,100 |
29 Nov 2023 | USD | 1.02 | 1.07 | 0.945 | 0.965 | 19.3 | -0.045 (-4.46%) | 838,500 |