Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 1.31 | 1.31 | 1.24 | 1.245 | 1.245 | -0.065 (-4.96%) | 148,200 |
12 Jan 2024 | USD | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 128,700 |
11 Jan 2024 | USD | 1.36 | 1.4086 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 144,300 |
10 Jan 2024 | USD | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 118,700 |
9 Jan 2024 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 120,500 |
8 Jan 2024 | USD | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 114,400 |
5 Jan 2024 | USD | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 109,800 |
4 Jan 2024 | USD | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 85,000 |
3 Jan 2024 | USD | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 199,400 |
2 Jan 2024 | USD | 1.48 | 1.56 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 224,200 |
29 Dec 2023 | USD | 1.51 | 1.56 | 1.435 | 1.44 | 1.44 | -0.08 (-5.26%) | 297,900 |
28 Dec 2023 | USD | 1.5 | 1.571 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 307,000 |
27 Dec 2023 | USD | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 339,800 |
26 Dec 2023 | USD | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | +0.05 (+3.38%) | 404,800 |
22 Dec 2023 | USD | 1.51 | 1.5104 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 301,500 |
21 Dec 2023 | USD | 1.44 | 1.5 | 1.3801 | 1.48 | 1.48 | +0.06 (+4.23%) | 463,200 |
20 Dec 2023 | USD | 1.58 | 1.59 | 1.4 | 1.42 | 1.42 | -0.14 (-8.97%) | 432,300 |
19 Dec 2023 | USD | 1.4 | 1.59 | 1.39 | 1.56 | 1.56 | +0.175 (+12.64%) | 487,200 |
18 Dec 2023 | USD | 1.56 | 1.56 | 1.38 | 1.385 | 1.385 | -0.095 (-6.42%) | 273,600 |
15 Dec 2023 | USD | 1.55 | 1.6 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 373,600 |
14 Dec 2023 | USD | 1.36 | 1.6 | 1.35 | 1.51 | 1.51 | +0.17 (+12.69%) | 526,900 |
13 Dec 2023 | USD | 1.3 | 1.35 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 342,300 |
12 Dec 2023 | USD | 1.3 | 1.3185 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 341,800 |
11 Dec 2023 | USD | 1.36 | 1.36 | 1.21 | 1.28 | 1.28 | -0.07 (-5.19%) | 446,500 |
8 Dec 2023 | USD | 1.39 | 1.4499 | 1.26 | 1.35 | 1.35 | -0.26 (-16.15%) | 836,000 |
8 Dec 2023 |
|
|||||||
7 Dec 2023 | USD | 0.167 | 0.168 | 0.16 | 0.161 | 1.61 | +0.001 (+0.63%) | 180,510 |
6 Dec 2023 | USD | 0.17 | 0.18 | 0.16 | 0.16 | 1.6 | -0.01 (-5.88%) | 340,100 |
5 Dec 2023 | USD | 0.18 | 0.18 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 193,810 |
4 Dec 2023 | USD | 0.17 | 0.17 | 0.16 | 0.17 | 1.7 | +0.009 (+5.52%) | 248,640 |
1 Dec 2023 | USD | 0.1596 | 0.175 | 0.153 | 0.1611 | 1.611 | -13.889 (-89.61%) | 421,844 |
1 Dec 2023 |
|