Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | +0.005 (+0.37%) | 44,700 |
29 Dec 2023 | USD | 1.354 | 1.3797 | 1.342 | 1.365 | 1.365 | +0.005 (+0.37%) | 28,400 |
28 Dec 2023 | USD | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.02 (-1.43%) | 122,000 |
27 Dec 2023 | USD | 1.35 | 1.41 | 1.35 | 1.3798 | 1.3798 | +0.026 (+1.91%) | 55,600 |
26 Dec 2023 | USD | 1.315 | 1.36 | 1.3 | 1.354 | 1.354 | -0.006 (-0.44%) | 79,400 |
22 Dec 2023 | USD | 1.34 | 1.3794 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 62,000 |
21 Dec 2023 | USD | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 187,500 |
20 Dec 2023 | USD | 1.33 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 66,700 |
19 Dec 2023 | USD | 1.346 | 1.3794 | 1.32 | 1.34 | 1.34 | -0.012 (-0.89%) | 74,800 |
18 Dec 2023 | USD | 1.31 | 1.38 | 1.31 | 1.352 | 1.352 | +0.052 (+3.99%) | 199,500 |
15 Dec 2023 | USD | 1.315 | 1.36 | 1.3 | 1.3001 | 1.3001 | -0.04 (-2.98%) | 77,200 |
14 Dec 2023 | USD | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 175,000 |
13 Dec 2023 | USD | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | +0.025 (+1.83%) | 111,300 |
12 Dec 2023 | USD | 1.375 | 1.375 | 1.3404 | 1.365 | 1.365 | -0.013 (-0.94%) | 42,500 |
11 Dec 2023 | USD | 1.37 | 1.4193 | 1.35 | 1.378 | 1.378 | -0.014 (-1.01%) | 53,800 |
8 Dec 2023 | USD | 1.384 | 1.4097 | 1.3801 | 1.392 | 1.392 | -0.018 (-1.28%) | 35,900 |
7 Dec 2023 | USD | 1.37 | 1.43 | 1.35 | 1.41 | 1.41 | -0.05 (-3.42%) | 300,800 |
6 Dec 2023 | USD | 1.44 | 1.5 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 32,200 |
5 Dec 2023 | USD | 1.48 | 1.5095 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 44,700 |
4 Dec 2023 | USD | 1.495 | 1.5292 | 1.4508 | 1.49 | 1.49 | +0.02 (+1.36%) | 30,400 |
1 Dec 2023 | USD | 1.46 | 1.47 | 1.4502 | 1.47 | 1.47 | +0.02 (+1.38%) | 47,500 |
30 Nov 2023 | USD | 1.472 | 1.4897 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 27,900 |
29 Nov 2023 | USD | 1.516 | 1.516 | 1.48 | 1.49 | 1.49 | -0.006 (-0.40%) | 50,700 |
28 Nov 2023 | USD | 1.54 | 1.55 | 1.48 | 1.496 | 1.496 | +0.006 (+0.40%) | 165,500 |
27 Nov 2023 | USD | 1.47 | 1.5393 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 39,100 |
24 Nov 2023 | USD | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | +0.004 (+0.27%) | 35,500 |
22 Nov 2023 | USD | 1.4401 | 1.51 | 1.44 | 1.466 | 1.466 | +0.026 (+1.81%) | 43,900 |
21 Nov 2023 | USD | 1.4796 | 1.48 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 86,400 |
20 Nov 2023 | USD | 1.4401 | 1.48 | 1.4401 | 1.45 | 1.45 | -0.046 (-3.07%) | 346,300 |
17 Nov 2023 | USD | 1.41 | 1.54 | 1.41 | 1.496 | 1.496 | +0.017 (+1.13%) | 220,100 |