Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.66 | 1.79 | 1.64 | 1.77 | 1.77 | +0.1 (+5.99%) | 15,918,800 |
8 Jan 2024 | USD | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 7,367,100 |
5 Jan 2024 | USD | 1.71 | 1.73 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 7,164,100 |
4 Jan 2024 | USD | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 7,396,900 |
3 Jan 2024 | USD | 1.7 | 1.74 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 12,528,200 |
2 Jan 2024 | USD | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 11,721,000 |
29 Dec 2023 | USD | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 8,652,700 |
28 Dec 2023 | USD | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 9,274,000 |
27 Dec 2023 | USD | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 9,423,700 |
26 Dec 2023 | USD | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 3,592,400 |
22 Dec 2023 | USD | 1.77 | 1.81 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 14,114,300 |
21 Dec 2023 | USD | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | +0.09 (+5.29%) | 28,399,500 |
20 Dec 2023 | USD | 1.72 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 17,381,700 |
19 Dec 2023 | USD | 1.78 | 1.79 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 22,431,000 |
18 Dec 2023 | USD | 1.8 | 1.86 | 1.78 | 1.79 | 1.79 | +0.03 (+1.70%) | 10,269,500 |
15 Dec 2023 | USD | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -0.08 (-4.35%) | 11,290,300 |
14 Dec 2023 | USD | 1.78 | 1.85 | 1.72 | 1.84 | 1.84 | +0.05 (+2.79%) | 17,803,600 |
13 Dec 2023 | USD | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 13,913,200 |
12 Dec 2023 | USD | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -0.02 (-1.09%) | 10,755,600 |
11 Dec 2023 | USD | 1.84 | 1.87 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 9,316,800 |
8 Dec 2023 | USD | 1.82 | 1.86 | 1.8 | 1.85 | 1.85 | +0.04 (+2.21%) | 9,232,700 |
7 Dec 2023 | USD | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 8,218,700 |
6 Dec 2023 | USD | 1.81 | 1.86 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 10,347,800 |
5 Dec 2023 | USD | 1.86 | 1.88 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 7,881,600 |
4 Dec 2023 | USD | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | +0.06 (+3.33%) | 9,776,700 |
1 Dec 2023 | USD | 1.81 | 1.87 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 8,376,800 |
30 Nov 2023 | USD | 1.74 | 1.85 | 1.73 | 1.83 | 1.83 | +0.09 (+5.17%) | 12,415,700 |
29 Nov 2023 | USD | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 8,075,000 |
28 Nov 2023 | USD | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 6,824,800 |
27 Nov 2023 | USD | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | +0.03 (+1.62%) | 5,873,100 |