Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 8,200 |
29 Dec 2023 | USD | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 20,400 |
28 Dec 2023 | USD | 1.75 | 1.79 | 1.66 | 1.72 | 1.72 | -0.03 (-1.71%) | 26,500 |
27 Dec 2023 | USD | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 6,500 |
26 Dec 2023 | USD | 1.64 | 1.72 | 1.61 | 1.71 | 1.71 | +0.06 (+3.64%) | 16,400 |
22 Dec 2023 | USD | 1.61 | 1.65 | 1.57 | 1.65 | 1.65 | +0.11 (+7.14%) | 17,300 |
21 Dec 2023 | USD | 1.52 | 1.61 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 20,000 |
20 Dec 2023 | USD | 1.5 | 1.59 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 24,100 |
19 Dec 2023 | USD | 1.56 | 1.6 | 1.49 | 1.5 | 1.5 | -0.08 (-5.06%) | 94,200 |
18 Dec 2023 | USD | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -0.11 (-6.51%) | 16,000 |
15 Dec 2023 | USD | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | +0.08 (+4.97%) | 83,900 |
14 Dec 2023 | USD | 1.65 | 1.74 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 35,800 |
13 Dec 2023 | USD | 1.71 | 1.72 | 1.61 | 1.64 | 1.64 | -0.08 (-4.65%) | 21,900 |
12 Dec 2023 | USD | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 21,200 |
11 Dec 2023 | USD | 1.84 | 1.85 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 21,200 |
8 Dec 2023 | USD | 1.65 | 1.8 | 1.63 | 1.8 | 1.8 | +0.17 (+10.43%) | 50,500 |
7 Dec 2023 | USD | 1.59 | 1.71 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 37,100 |
6 Dec 2023 | USD | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 34,600 |
5 Dec 2023 | USD | 1.56 | 1.66 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 22,500 |
4 Dec 2023 | USD | 1.73 | 1.75 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 24,100 |
1 Dec 2023 | USD | 1.52 | 1.66 | 1.48 | 1.63 | 1.63 | +0.06 (+3.82%) | 44,900 |
30 Nov 2023 | USD | 1.69 | 1.77 | 1.57 | 1.57 | 1.57 | -0.12 (-7.10%) | 43,700 |
29 Nov 2023 | USD | 1.62 | 1.7 | 1.62 | 1.69 | 1.69 | 0.0 (0.0%) | 16,800 |
28 Nov 2023 | USD | 1.68 | 1.71 | 1.59 | 1.69 | 1.69 | +0.03 (+1.81%) | 15,000 |
27 Nov 2023 | USD | 1.49 | 1.68 | 1.47 | 1.66 | 1.66 | +0.15 (+9.93%) | 21,600 |
24 Nov 2023 | USD | 1.5 | 1.55 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,700 |
22 Nov 2023 | USD | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | +0.02 (+1.36%) | 12,400 |
21 Nov 2023 | USD | 1.5 | 1.5 | 1.41 | 1.47 | 1.47 | -0.02 (-1.34%) | 44,900 |
20 Nov 2023 | USD | 1.63 | 1.63 | 1.41 | 1.49 | 1.49 | -0.11 (-6.88%) | 45,100 |
17 Nov 2023 | USD | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | +0.06 (+3.90%) | 4,900 |