Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.27 | 1.32 | 1.2 | 1.32 | 1.32 | -0.01 (-0.75%) | 9,100 |
17 Jan 2024 | USD | 1.35 | 1.35 | 1.23 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,000 |
16 Jan 2024 | USD | 1.33 | 1.37 | 1.26 | 1.35 | 1.35 | -0.06 (-4.26%) | 6,900 |
12 Jan 2024 | USD | 1.4 | 1.41 | 1.33 | 1.41 | 1.41 | 0.0 (0.0%) | 2,300 |
11 Jan 2024 | USD | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 1,700 |
10 Jan 2024 | USD | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,100 |
9 Jan 2024 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.06 (+4.29%) | 300 |
8 Jan 2024 | USD | 1.4 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 3,600 |
5 Jan 2024 | USD | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 4,200 |
4 Jan 2024 | USD | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -0.04 (-2.61%) | 3,200 |
3 Jan 2024 | USD | 1.46 | 1.53 | 1.4 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,800 |
2 Jan 2024 | USD | 1.51 | 1.55 | 1.37 | 1.55 | 1.55 | -0.04 (-2.52%) | 3,900 |
29 Dec 2023 | USD | 1.47 | 1.59 | 1.33 | 1.59 | 1.59 | +0.11 (+7.43%) | 18,500 |
28 Dec 2023 | USD | 1.61 | 1.61 | 1.4 | 1.48 | 1.48 | -0.11 (-6.92%) | 12,200 |
27 Dec 2023 | USD | 1.6 | 1.65 | 1.33 | 1.59 | 1.59 | +0.04 (+2.58%) | 47,300 |
26 Dec 2023 | USD | 1.72 | 1.72 | 1.54 | 1.55 | 1.55 | -0.15 (-8.82%) | 42,700 |
22 Dec 2023 | USD | 1.67 | 1.78 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 18,200 |
21 Dec 2023 | USD | 1.64 | 1.76 | 1.64 | 1.67 | 1.67 | -0.1 (-5.65%) | 13,100 |
20 Dec 2023 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.08 (+4.73%) | 1,100 |
19 Dec 2023 | USD | 1.77 | 1.78 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 18,900 |
18 Dec 2023 | USD | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -0.05 (-2.89%) | 2,400 |
15 Dec 2023 | USD | 1.69 | 1.75 | 1.66 | 1.73 | 1.73 | -0.02 (-1.14%) | 11,200 |
14 Dec 2023 | USD | 1.74 | 1.8 | 1.68 | 1.75 | 1.75 | +0.01 (+0.57%) | 19,600 |
13 Dec 2023 | USD | 1.75 | 1.8 | 1.69 | 1.74 | 1.74 | -0.05 (-2.79%) | 4,700 |
12 Dec 2023 | USD | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 700 |
11 Dec 2023 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 500 |
8 Dec 2023 | USD | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | +0.1 (+5.78%) | 400 |
7 Dec 2023 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.11 (-5.98%) | 300 |
6 Dec 2023 | USD | 1.7 | 1.86 | 1.7 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,000 |
5 Dec 2023 | USD | 1.74 | 1.84 | 1.72 | 1.82 | 1.82 | +0.07 (+4.00%) | 6,300 |