Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.43 | 1.48 | 1.4 | 1.48 | 1.48 | +0.06 (+4.23%) | 112,600 |
10 Jan 2024 | USD | 1.38 | 1.49 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 75,700 |
9 Jan 2024 | USD | 1.43 | 1.49 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 125,900 |
8 Jan 2024 | USD | 1.32 | 1.45 | 1.266 | 1.42 | 1.42 | +0.08 (+5.97%) | 173,600 |
5 Jan 2024 | USD | 1.46 | 1.492 | 1.332 | 1.34 | 1.34 | -0.14 (-9.46%) | 444,300 |
4 Jan 2024 | USD | 1.49 | 1.52 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 395,200 |
3 Jan 2024 | USD | 1.29 | 1.48 | 1.26 | 1.45 | 1.45 | +0.16 (+12.40%) | 368,400 |
2 Jan 2024 | USD | 1.19 | 1.29 | 1.16 | 1.29 | 1.29 | +0.12 (+10.26%) | 250,200 |
29 Dec 2023 | USD | 1.17 | 1.24 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 349,400 |
28 Dec 2023 | USD | 1.18 | 1.23 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 334,200 |
27 Dec 2023 | USD | 1.15 | 1.2 | 1.11 | 1.18 | 1.18 | +0.03 (+2.61%) | 236,200 |
26 Dec 2023 | USD | 1.05 | 1.15 | 1.02 | 1.15 | 1.15 | +0.11 (+10.58%) | 352,700 |
22 Dec 2023 | USD | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 82,800 |
21 Dec 2023 | USD | 1.06 | 1.06 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 118,000 |
20 Dec 2023 | USD | 1.01 | 1.04 | 0.99 | 1 | 1 | -0.035 (-3.38%) | 79,500 |
19 Dec 2023 | USD | 1.02 | 1.06 | 1 | 1.035 | 1.035 | +0.005 (+0.49%) | 158,800 |
18 Dec 2023 | USD | 1 | 1.081 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 159,500 |
15 Dec 2023 | USD | 1.04 | 1.05 | 0.989 | 1.03 | 1.03 | -0.01 (-0.96%) | 206,800 |
14 Dec 2023 | USD | 1.06 | 1.09 | 0.939 | 1.04 | 1.04 | 0.0 (0.0%) | 1,391,500 |
13 Dec 2023 | USD | 0.995 | 1.049 | 0.96 | 1.04 | 1.04 | +0.09 (+9.47%) | 80,200 |
12 Dec 2023 | USD | 1.01 | 1.045 | 0.924 | 0.95 | 0.95 | -0.08 (-7.77%) | 160,100 |
11 Dec 2023 | USD | 1.07 | 1.14 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 58,200 |
8 Dec 2023 | USD | 1.07 | 1.17 | 1.06 | 1.09 | 1.09 | -0.07 (-6.03%) | 190,000 |
7 Dec 2023 | USD | 1.17 | 1.2 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 96,400 |
6 Dec 2023 | USD | 1.15 | 1.188 | 1.13 | 1.16 | 1.16 | +0.05 (+4.50%) | 139,800 |
5 Dec 2023 | USD | 1.16 | 1.26 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 399,900 |
4 Dec 2023 | USD | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | +0.09 (+8.74%) | 161,600 |
1 Dec 2023 | USD | 1.02 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 90,200 |
30 Nov 2023 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 72,500 |
29 Nov 2023 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 44,800 |