Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.62 | 1.62 | 1.47 | 1.61 | 1.61 | 0.0 (0.0%) | 14,400 |
2 Jan 2024 | USD | 1.58 | 1.63 | 1.53 | 1.61 | 1.61 | -0.03 (-1.83%) | 30,400 |
29 Dec 2023 | USD | 1.57 | 1.65 | 1.54 | 1.64 | 1.64 | -0.01 (-0.61%) | 24,700 |
28 Dec 2023 | USD | 1.7 | 1.7 | 1.56 | 1.65 | 1.65 | -0.01 (-0.60%) | 25,800 |
27 Dec 2023 | USD | 1.66 | 1.74 | 1.61 | 1.66 | 1.66 | -0.06 (-3.49%) | 11,700 |
26 Dec 2023 | USD | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 6,100 |
22 Dec 2023 | USD | 1.65 | 1.71 | 1.61 | 1.7 | 1.7 | -0.01 (-0.58%) | 8,000 |
21 Dec 2023 | USD | 1.7 | 1.73 | 1.61 | 1.71 | 1.71 | -0.02 (-1.16%) | 14,100 |
20 Dec 2023 | USD | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 5,900 |
19 Dec 2023 | USD | 1.73 | 1.78 | 1.7 | 1.74 | 1.74 | -0.05 (-2.79%) | 8,700 |
18 Dec 2023 | USD | 1.79 | 1.8 | 1.74 | 1.79 | 1.79 | 0.0 (0.0%) | 4,200 |
15 Dec 2023 | USD | 1.73 | 1.82 | 1.68 | 1.79 | 1.79 | 0.0 (0.0%) | 4,600 |
14 Dec 2023 | USD | 1.77 | 1.79 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 9,700 |
13 Dec 2023 | USD | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | +0.04 (+2.29%) | 49,200 |
12 Dec 2023 | USD | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,500 |
11 Dec 2023 | USD | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,500 |
8 Dec 2023 | USD | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 0.0 (0.0%) | 1,400 |
7 Dec 2023 | USD | 1.72 | 1.73 | 1.65 | 1.73 | 1.73 | +0.01 (+0.58%) | 4,800 |
6 Dec 2023 | USD | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 3,800 |
5 Dec 2023 | USD | 1.52 | 1.68 | 1.52 | 1.68 | 1.68 | +0.16 (+10.53%) | 34,400 |
4 Dec 2023 | USD | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 2,100 |
1 Dec 2023 | USD | 1.46 | 1.52 | 1.39 | 1.52 | 1.52 | +0.06 (+4.11%) | 25,300 |
30 Nov 2023 | USD | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 1,300 |
29 Nov 2023 | USD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 5,400 |
28 Nov 2023 | USD | 1.4 | 1.46 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 1,800 |
27 Nov 2023 | USD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 1,800 |
24 Nov 2023 | USD | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 700 |
22 Nov 2023 | USD | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 0.0 (0.0%) | 2,600 |
21 Nov 2023 | USD | 1.41 | 1.46 | 1.3 | 1.46 | 1.46 | 0.0 (0.0%) | 8,700 |
20 Nov 2023 | USD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,400 |