Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.6 | 1.67 | 1.47 | 1.49 | 1.49 | -0.13 (-8.02%) | 30,000 |
17 Jan 2024 | USD | 1.58 | 1.63 | 1.44 | 1.62 | 1.62 | -0.04 (-2.41%) | 17,300 |
16 Jan 2024 | USD | 1.85 | 1.85 | 1.62 | 1.66 | 1.66 | -0.12 (-6.74%) | 34,000 |
12 Jan 2024 | USD | 1.81 | 1.91 | 1.78 | 1.78 | 1.78 | +0.06 (+3.49%) | 26,000 |
11 Jan 2024 | USD | 1.72 | 1.94 | 1.62 | 1.72 | 1.72 | +0.08 (+4.88%) | 100,600 |
10 Jan 2024 | USD | 1.64 | 1.75 | 1.62 | 1.64 | 1.64 | +0.04 (+2.50%) | 15,800 |
9 Jan 2024 | USD | 1.47 | 1.68 | 1.46 | 1.6 | 1.6 | +0.13 (+8.84%) | 65,100 |
8 Jan 2024 | USD | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 7,100 |
5 Jan 2024 | USD | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 3,900 |
4 Jan 2024 | USD | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -0.05 (-3.31%) | 20,200 |
3 Jan 2024 | USD | 1.53 | 1.69 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 29,900 |
2 Jan 2024 | USD | 1.61 | 1.62 | 1.42 | 1.52 | 1.52 | -0.03 (-1.94%) | 26,300 |
29 Dec 2023 | USD | 1.65 | 1.65 | 1.5 | 1.55 | 1.55 | -0.05 (-3.13%) | 23,700 |
28 Dec 2023 | USD | 1.39 | 1.65 | 1.39 | 1.6 | 1.6 | +0.18 (+12.68%) | 83,900 |
27 Dec 2023 | USD | 1.53 | 1.53 | 1.39 | 1.42 | 1.42 | -0.1 (-6.58%) | 16,200 |
26 Dec 2023 | USD | 1.6 | 1.6 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 30,500 |
22 Dec 2023 | USD | 1.53 | 1.56 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 11,500 |
21 Dec 2023 | USD | 1.47 | 1.56 | 1.4 | 1.52 | 1.52 | +0.11 (+7.80%) | 29,500 |
20 Dec 2023 | USD | 1.48 | 1.48 | 1.29 | 1.41 | 1.41 | -0.05 (-3.42%) | 32,700 |
19 Dec 2023 | USD | 1.32 | 1.47 | 1.3 | 1.46 | 1.46 | +0.19 (+14.96%) | 25,500 |
18 Dec 2023 | USD | 1.27 | 1.37 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 9,900 |
15 Dec 2023 | USD | 1.16 | 1.33 | 1.13 | 1.28 | 1.28 | +0.11 (+9.40%) | 48,600 |
14 Dec 2023 | USD | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,700 |
13 Dec 2023 | USD | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | +0.06 (+5.45%) | 2,300 |
12 Dec 2023 | USD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 6,800 |
11 Dec 2023 | USD | 1.16 | 1.26 | 1.05 | 1.1 | 1.1 | -0.06 (-5.17%) | 45,700 |
8 Dec 2023 | USD | 1.22 | 1.25 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 25,300 |
7 Dec 2023 | USD | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,200 |
6 Dec 2023 | USD | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 3,400 |
5 Dec 2023 | USD | 1.12 | 1.2 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 11,000 |