Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 17,100 |
8 Jan 2024 | USD | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 105,700 |
5 Jan 2024 | USD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 71,200 |
4 Jan 2024 | USD | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 16,200 |
3 Jan 2024 | USD | 1.39 | 1.5 | 1.38 | 1.49 | 1.49 | +0.06 (+4.20%) | 61,800 |
2 Jan 2024 | USD | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 86,600 |
29 Dec 2023 | USD | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 70,900 |
28 Dec 2023 | USD | 1.45 | 1.5 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 76,800 |
27 Dec 2023 | USD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 111,500 |
26 Dec 2023 | USD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 55,500 |
22 Dec 2023 | USD | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 79,200 |
21 Dec 2023 | USD | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 26,100 |
20 Dec 2023 | USD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 98,200 |
19 Dec 2023 | USD | 1.37 | 1.42 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 112,500 |
18 Dec 2023 | USD | 1.37 | 1.4 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 89,000 |
15 Dec 2023 | USD | 1.35 | 1.4 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 152,100 |
14 Dec 2023 | USD | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 149,100 |
13 Dec 2023 | USD | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 131,400 |
12 Dec 2023 | USD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 64,300 |
11 Dec 2023 | USD | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 52,400 |
8 Dec 2023 | USD | 1.4 | 1.41 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 85,600 |
7 Dec 2023 | USD | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 44,900 |
6 Dec 2023 | USD | 1.42 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 41,900 |
5 Dec 2023 | USD | 1.4 | 1.46 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 130,800 |
4 Dec 2023 | USD | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 66,800 |
1 Dec 2023 | USD | 1.38 | 1.45 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 111,000 |
30 Nov 2023 | USD | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | +0.06 (+4.51%) | 100,700 |
29 Nov 2023 | USD | 1.44 | 1.44 | 1.32 | 1.33 | 1.33 | -0.1 (-6.99%) | 144,900 |
28 Nov 2023 | USD | 1.43 | 1.46 | 1.35 | 1.43 | 1.43 | -0.01 (-0.69%) | 110,200 |
27 Nov 2023 | USD | 1.53 | 1.54 | 1.44 | 1.44 | 1.44 | -0.09 (-5.88%) | 54,600 |