Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.56 | 1.56 | 1.48 | 1.54 | 1.54 | -0.01 (-0.65%) | 215,200 |
4 Jan 2024 | USD | 1.5 | 1.57 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 293,600 |
3 Jan 2024 | USD | 1.52 | 1.54 | 1.34 | 1.54 | 1.54 | 0.0 (0.0%) | 219,800 |
2 Jan 2024 | USD | 1.5 | 1.55 | 1.465 | 1.54 | 1.54 | +0.04 (+2.67%) | 47,800 |
29 Dec 2023 | USD | 1.52 | 1.53 | 1.46 | 1.5 | 1.5 | -0.05 (-3.23%) | 129,400 |
28 Dec 2023 | USD | 1.62 | 1.64 | 1.48 | 1.55 | 1.55 | -0.07 (-4.32%) | 218,100 |
27 Dec 2023 | USD | 1.52 | 1.62 | 1.48 | 1.62 | 1.62 | +0.11 (+7.28%) | 338,300 |
26 Dec 2023 | USD | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | +0.01 (+0.67%) | 100,900 |
22 Dec 2023 | USD | 1.43 | 1.52 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 67,900 |
21 Dec 2023 | USD | 1.5 | 1.53 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 56,300 |
20 Dec 2023 | USD | 1.36 | 1.47 | 1.31 | 1.47 | 1.47 | +0.07 (+5.00%) | 136,300 |
19 Dec 2023 | USD | 1.34 | 1.42 | 1.31 | 1.4 | 1.4 | +0.06 (+4.48%) | 238,000 |
18 Dec 2023 | USD | 1.45 | 1.545 | 1.34 | 1.34 | 1.34 | -0.12 (-8.22%) | 191,900 |
15 Dec 2023 | USD | 1.43 | 1.47 | 1.38 | 1.46 | 1.46 | +0.04 (+2.82%) | 244,100 |
14 Dec 2023 | USD | 1.53 | 1.54 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 184,700 |
13 Dec 2023 | USD | 1.47 | 1.55 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 185,800 |
12 Dec 2023 | USD | 1.54 | 1.54 | 1.41 | 1.48 | 1.48 | -0.03 (-1.99%) | 149,300 |
11 Dec 2023 | USD | 1.57 | 1.67 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 655,700 |
8 Dec 2023 | USD | 1.54 | 1.61 | 1.485 | 1.59 | 1.59 | +0.04 (+2.58%) | 315,500 |
7 Dec 2023 | USD | 1.56 | 1.628 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 582,500 |
6 Dec 2023 | USD | 1.6 | 1.644 | 1.48 | 1.52 | 1.52 | -0.11 (-6.75%) | 158,100 |
5 Dec 2023 | USD | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | +0.03 (+1.88%) | 161,400 |
4 Dec 2023 | USD | 1.62 | 1.62 | 1.51 | 1.6 | 1.6 | +0.02 (+1.27%) | 181,200 |
1 Dec 2023 | USD | 1.77 | 1.802 | 1.58 | 1.58 | 1.58 | -0.16 (-9.20%) | 470,900 |
30 Nov 2023 | USD | 1.52 | 1.79 | 1.48 | 1.74 | 1.74 | +0.25 (+16.78%) | 188,200 |
29 Nov 2023 | USD | 1.55 | 1.665 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 108,300 |
28 Nov 2023 | USD | 1.68 | 1.68 | 1.47 | 1.5 | 1.5 | -0.13 (-7.98%) | 156,900 |
27 Nov 2023 | USD | 1.61 | 1.75 | 1.49 | 1.63 | 1.63 | +0.02 (+1.24%) | 255,000 |
24 Nov 2023 | USD | 1.35 | 1.65 | 1.35 | 1.61 | 1.61 | +0.29 (+21.97%) | 257,108 |
22 Nov 2023 | USD | 1.33 | 1.37 | 1.27 | 1.32 | 1.32 | +0.02 (+1.54%) | 300,300 |