Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.25 | 1.26 | 1.24 | 1.24 | 12.4 | -0.03 (-2.36%) | 91,000 |
17 Jan 2024 | USD | 1.23 | 1.28 | 1.22 | 1.27 | 12.7 | +0.01 (+0.79%) | 122,700 |
16 Jan 2024 | USD | 1.25 | 1.28 | 1.22 | 1.26 | 12.6 | +0.01 (+0.80%) | 129,800 |
12 Jan 2024 | USD | 1.24 | 1.29 | 1.2 | 1.25 | 12.5 | +0.02 (+1.63%) | 219,200 |
11 Jan 2024 | USD | 1.26 | 1.26 | 1.211 | 1.23 | 12.3 | -0.03 (-2.38%) | 172,000 |
10 Jan 2024 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 12.6 | -0.02 (-1.56%) | 94,300 |
9 Jan 2024 | USD | 1.34 | 1.34 | 1.255 | 1.28 | 12.8 | -0.06 (-4.48%) | 183,500 |
8 Jan 2024 | USD | 1.34 | 1.35 | 1.28 | 1.34 | 13.4 | +0.06 (+4.69%) | 237,700 |
5 Jan 2024 | USD | 1.27 | 1.29 | 1.22 | 1.28 | 12.8 | +0.03 (+2.40%) | 212,700 |
4 Jan 2024 | USD | 1.33 | 1.34 | 1.23 | 1.25 | 12.5 | -0.05 (-3.85%) | 430,500 |
3 Jan 2024 | USD | 1.37 | 1.46 | 1.3 | 1.3 | 13 | -0.07 (-5.11%) | 434,100 |
2 Jan 2024 | USD | 1.3 | 1.53 | 1.28 | 1.37 | 13.7 | +0.11 (+8.73%) | 1,068,300 |
29 Dec 2023 | USD | 1.24 | 1.29 | 1.21 | 1.26 | 12.6 | +0.045 (+3.70%) | 490,200 |
28 Dec 2023 | USD | 1.25 | 1.27 | 1.15 | 1.215 | 12.15 | -0.055 (-4.33%) | 436,700 |
27 Dec 2023 | USD | 1.31 | 1.31 | 1.23 | 1.27 | 12.7 | -0.03 (-2.31%) | 289,000 |
26 Dec 2023 | USD | 1.29 | 1.31 | 1.21 | 1.3 | 13 | +0.05 (+4%) | 369,100 |
22 Dec 2023 | USD | 1.2 | 1.28 | 1.2 | 1.25 | 12.5 | +0.01 (+0.81%) | 367,800 |
21 Dec 2023 | USD | 1.31 | 1.32 | 1.138 | 1.24 | 12.4 | -0.05 (-3.88%) | 802,900 |
20 Dec 2023 | USD | 1.35 | 1.38 | 1.28 | 1.29 | 12.9 | -0.07 (-5.15%) | 454,300 |
19 Dec 2023 | USD | 1.46 | 1.47 | 1.36 | 1.36 | 13.6 | -0.11 (-7.48%) | 558,600 |
18 Dec 2023 | USD | 1.42 | 1.48 | 1.39 | 1.47 | 14.7 | +0.02 (+1.38%) | 627,400 |
15 Dec 2023 | USD | 1.49 | 1.5 | 1.4 | 1.45 | 14.5 | -0.03 (-2.03%) | 905,900 |
14 Dec 2023 | USD | 1.42 | 1.54 | 1.4 | 1.48 | 14.8 | +0.04 (+2.78%) | 583,800 |
13 Dec 2023 | USD | 1.54 | 1.58 | 1.39 | 1.44 | 14.4 | -0.1 (-6.49%) | 685,400 |
12 Dec 2023 | USD | 1.67 | 1.68 | 1.53 | 1.54 | 15.4 | -0.13 (-7.78%) | 681,000 |
11 Dec 2023 | USD | 1.72 | 1.81 | 1.66 | 1.67 | 16.7 | -0.07 (-4.02%) | 547,900 |
8 Dec 2023 | USD | 1.73 | 1.79 | 1.7 | 1.74 | 17.4 | 0.0 (0.0%) | 448,900 |
7 Dec 2023 | USD | 1.76 | 1.8 | 1.73 | 1.74 | 17.4 | -0.03 (-1.69%) | 294,900 |
6 Dec 2023 | USD | 1.77 | 1.86 | 1.72 | 1.77 | 17.7 | -0.01 (-0.56%) | 662,600 |
5 Dec 2023 | USD | 1.71 | 1.8 | 1.66 | 1.78 | 17.8 | +0.04 (+2.30%) | 945,900 |