Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.01 | 1.02 | 0.954 | 0.99 | 0.99 | +0.04 (+4.21%) | 20,700 |
16 Jan 2024 | USD | 1 | 1 | 0.909 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,000 |
12 Jan 2024 | USD | 1.02 | 1.02 | 0.91 | 0.94 | 0.94 | -0.1 (-9.62%) | 20,500 |
11 Jan 2024 | USD | 0.97 | 1.06 | 0.97 | 1.04 | 1.04 | 0.0 (0.0%) | 7,100 |
10 Jan 2024 | USD | 1.03 | 1.067 | 0.99 | 1.04 | 1.04 | -0.03 (-2.80%) | 11,100 |
9 Jan 2024 | USD | 1.13 | 1.13 | 1.051 | 1.07 | 1.07 | -0.09 (-7.76%) | 9,400 |
8 Jan 2024 | USD | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,600 |
5 Jan 2024 | USD | 1.062 | 1.18 | 1.062 | 1.18 | 1.18 | +0.07 (+6.31%) | 1,600 |
4 Jan 2024 | USD | 1.06 | 1.18 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,600 |
3 Jan 2024 | USD | 1.12 | 1.201 | 1.04 | 1.1 | 1.1 | -0.02 (-1.79%) | 15,700 |
2 Jan 2024 | USD | 1.09 | 1.18 | 1.03 | 1.12 | 1.12 | +0.05 (+4.67%) | 19,700 |
29 Dec 2023 | USD | 1.25 | 1.29 | 1.05 | 1.07 | 1.07 | +0.025 (+2.39%) | 46,600 |
28 Dec 2023 | USD | 1.08 | 1.08 | 1.01 | 1.045 | 1.045 | -0.005 (-0.48%) | 24,400 |
27 Dec 2023 | USD | 1.18 | 1.18 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 5,700 |
26 Dec 2023 | USD | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 9,300 |
22 Dec 2023 | USD | 1.081 | 1.13 | 1.011 | 1.07 | 1.07 | -0.03 (-2.73%) | 10,900 |
21 Dec 2023 | USD | 1.1 | 1.17 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 9,400 |
20 Dec 2023 | USD | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | -0.04 (-3.33%) | 11,300 |
19 Dec 2023 | USD | 1.24 | 1.24 | 1.14 | 1.2 | 1.2 | -0.02 (-1.64%) | 7,100 |
18 Dec 2023 | USD | 1.3 | 1.39 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 21,000 |
15 Dec 2023 | USD | 1.21 | 1.38 | 1.13 | 1.23 | 1.23 | -0.05 (-3.91%) | 70,600 |
14 Dec 2023 | USD | 1.261 | 1.29 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 4,700 |
13 Dec 2023 | USD | 1.31 | 1.31 | 1.215 | 1.25 | 1.25 | -0.09 (-6.72%) | 13,800 |
12 Dec 2023 | USD | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 6,600 |
11 Dec 2023 | USD | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -0.036 (-2.62%) | 17,700 |
8 Dec 2023 | USD | 1.39 | 1.39 | 1.31 | 1.376 | 1.376 | -0.014 (-1.01%) | 1,700 |
7 Dec 2023 | USD | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 10,900 |
6 Dec 2023 | USD | 1.37 | 1.47 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 9,000 |
5 Dec 2023 | USD | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -0.075 (-5.19%) | 1,500 |
4 Dec 2023 | USD | 1.45 | 1.45 | 1.415 | 1.445 | 1.445 | -0.039 (-2.63%) | 5,900 |