Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 71,400 |
3 Jan 2024 | USD | 1.03 | 1.05 | 1.022 | 1.05 | 1.05 | +0.01 (+0.96%) | 26,100 |
2 Jan 2024 | USD | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 57,000 |
29 Dec 2023 | USD | 1.07 | 1.1 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 67,900 |
28 Dec 2023 | USD | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 89,200 |
27 Dec 2023 | USD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 63,700 |
26 Dec 2023 | USD | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 44,700 |
22 Dec 2023 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 21,200 |
21 Dec 2023 | USD | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 49,200 |
20 Dec 2023 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 35,900 |
19 Dec 2023 | USD | 1.1 | 1.12 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 71,600 |
18 Dec 2023 | USD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 27,900 |
15 Dec 2023 | USD | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 38,700 |
14 Dec 2023 | USD | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 63,600 |
13 Dec 2023 | USD | 1.03 | 1.096 | 1.025 | 1.05 | 1.05 | +0.03 (+2.94%) | 73,000 |
12 Dec 2023 | USD | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 34,000 |
11 Dec 2023 | USD | 1.07 | 1.1 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 37,600 |
8 Dec 2023 | USD | 1.06 | 1.105 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 84,800 |
7 Dec 2023 | USD | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 27,200 |
6 Dec 2023 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.007 (-0.63%) | 26,900 |
5 Dec 2023 | USD | 1.1 | 1.127 | 1.07 | 1.107 | 1.107 | +0.012 (+1.10%) | 30,600 |
4 Dec 2023 | USD | 1.09 | 1.1 | 1.04 | 1.095 | 1.095 | +0.005 (+0.46%) | 29,900 |
1 Dec 2023 | USD | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 110,300 |
30 Nov 2023 | USD | 1.08 | 1.102 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 22,400 |
29 Nov 2023 | USD | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 50,800 |
28 Nov 2023 | USD | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 45,300 |
27 Nov 2023 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 35,200 |
24 Nov 2023 | USD | 1.02 | 1.1 | 1.02 | 1.08 | 1.08 | +0.02 (+1.89%) | 39,300 |
22 Nov 2023 | USD | 1.07 | 1.099 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 17,100 |
21 Nov 2023 | USD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 43,500 |