Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 46,800 |
4 Jan 2024 | USD | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | +0.04 (+2.92%) | 24,400 |
3 Jan 2024 | USD | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | +0.05 (+3.79%) | 6,600 |
2 Jan 2024 | USD | 1.337 | 1.357 | 1.315 | 1.32 | 1.32 | +0.03 (+2.33%) | 24,400 |
29 Dec 2023 | USD | 1.365 | 1.365 | 1.25 | 1.29 | 1.29 | -0.049 (-3.66%) | 51,500 |
28 Dec 2023 | USD | 1.45 | 1.45 | 1.339 | 1.339 | 1.339 | -0.051 (-3.67%) | 19,000 |
27 Dec 2023 | USD | 1.4 | 1.45 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 33,500 |
26 Dec 2023 | USD | 1.47 | 1.48 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 31,400 |
22 Dec 2023 | USD | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -0.075 (-5.15%) | 23,000 |
21 Dec 2023 | USD | 1.41 | 1.5 | 1.41 | 1.455 | 1.455 | -0.025 (-1.69%) | 3,400 |
20 Dec 2023 | USD | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 16,900 |
19 Dec 2023 | USD | 1.43 | 1.442 | 1.4 | 1.4 | 1.4 | +0.03 (+2.19%) | 9,300 |
18 Dec 2023 | USD | 1.391 | 1.43 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 12,900 |
15 Dec 2023 | USD | 1.4 | 1.445 | 1.4 | 1.4 | 1.4 | +0.03 (+2.19%) | 16,100 |
14 Dec 2023 | USD | 1.35 | 1.429 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 17,600 |
13 Dec 2023 | USD | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 19,800 |
12 Dec 2023 | USD | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 29,700 |
11 Dec 2023 | USD | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.031 (-2.23%) | 10,900 |
8 Dec 2023 | USD | 1.42 | 1.45 | 1.35 | 1.391 | 1.391 | -0.039 (-2.73%) | 17,600 |
7 Dec 2023 | USD | 1.46 | 1.465 | 1.36 | 1.43 | 1.43 | +0.02 (+1.42%) | 6,300 |
6 Dec 2023 | USD | 1.37 | 1.46 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 20,900 |
5 Dec 2023 | USD | 1.47 | 1.508 | 1.42 | 1.42 | 1.42 | -0.1 (-6.58%) | 16,600 |
4 Dec 2023 | USD | 1.543 | 1.55 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 5,200 |
1 Dec 2023 | USD | 1.55 | 1.575 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 8,600 |
30 Nov 2023 | USD | 1.6 | 1.61 | 1.45 | 1.47 | 1.47 | -0.21 (-12.50%) | 27,600 |
29 Nov 2023 | USD | 1.6 | 1.69 | 1.6 | 1.68 | 1.68 | +0.06 (+3.70%) | 15,500 |
28 Nov 2023 | USD | 1.65 | 1.68 | 1.6 | 1.62 | 1.62 | -0.12 (-6.90%) | 21,900 |
27 Nov 2023 | USD | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | +0.03 (+1.75%) | 25,800 |
24 Nov 2023 | USD | 1.66 | 1.71 | 1.65 | 1.71 | 1.71 | +0.02 (+1.18%) | 7,000 |
22 Nov 2023 | USD | 1.7 | 1.7 | 1.61 | 1.69 | 1.69 | -0.01 (-0.59%) | 22,900 |