Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 38,100 |
2 Jan 2024 | USD | 1.31 | 1.36 | 1.23 | 1.25 | 1.25 | -0.1 (-7.41%) | 75,800 |
29 Dec 2023 | USD | 1.38 | 1.49 | 1.28 | 1.35 | 1.35 | -0.03 (-2.17%) | 146,700 |
28 Dec 2023 | USD | 1.22 | 1.44 | 1.22 | 1.38 | 1.38 | +0.18 (+15%) | 322,100 |
27 Dec 2023 | USD | 1.1 | 1.22 | 1.1 | 1.2 | 1.2 | +0.07 (+6.19%) | 268,300 |
26 Dec 2023 | USD | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 44,500 |
22 Dec 2023 | USD | 1.1 | 1.14 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 48,500 |
21 Dec 2023 | USD | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | +0.06 (+5.66%) | 104,800 |
20 Dec 2023 | USD | 1.09 | 1.13 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 64,100 |
19 Dec 2023 | USD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 33,300 |
18 Dec 2023 | USD | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 51,200 |
15 Dec 2023 | USD | 1.18 | 1.18 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 65,800 |
14 Dec 2023 | USD | 1.2 | 1.22 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 58,500 |
13 Dec 2023 | USD | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 17,700 |
12 Dec 2023 | USD | 1.21 | 1.21 | 1.07 | 1.09 | 1.09 | -0.08 (-6.84%) | 67,500 |
11 Dec 2023 | USD | 1.24 | 1.27 | 1.17 | 1.17 | 1.17 | -0.09 (-7.14%) | 57,600 |
8 Dec 2023 | USD | 1.17 | 1.27 | 1.17 | 1.26 | 1.26 | +0.09 (+7.69%) | 64,300 |
7 Dec 2023 | USD | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 27,700 |
6 Dec 2023 | USD | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 43,700 |
5 Dec 2023 | USD | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 31,700 |
4 Dec 2023 | USD | 1.15 | 1.24 | 1.1 | 1.21 | 1.21 | +0.03 (+2.54%) | 96,400 |
1 Dec 2023 | USD | 1.17 | 1.2 | 1.08 | 1.18 | 1.18 | -0.01 (-0.84%) | 124,600 |
30 Nov 2023 | USD | 1.06 | 1.27 | 1.06 | 1.19 | 1.19 | +0.1 (+9.17%) | 245,500 |
29 Nov 2023 | USD | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 51,100 |
28 Nov 2023 | USD | 1.09 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 65,000 |
27 Nov 2023 | USD | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 47,700 |
24 Nov 2023 | USD | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | +0.08 (+7.92%) | 12,600 |
22 Nov 2023 | USD | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 59,900 |
21 Nov 2023 | USD | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 54,000 |
20 Nov 2023 | USD | 1.06 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 31,600 |