Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 18,700 |
4 Jan 2024 | USD | 1.11 | 1.28 | 1.11 | 1.24 | 1.24 | +0.06 (+5.08%) | 27,300 |
3 Jan 2024 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,600 |
2 Jan 2024 | USD | 1.14 | 1.24 | 1.11 | 1.2 | 1.2 | +0.04 (+3.45%) | 28,800 |
29 Dec 2023 | USD | 1.14 | 1.24 | 1.03 | 1.16 | 1.16 | +0.06 (+5.45%) | 56,500 |
28 Dec 2023 | USD | 0.99 | 1.12 | 0.99 | 1.1 | 1.1 | +0.1 (+10%) | 23,900 |
27 Dec 2023 | USD | 0.91 | 1.02 | 0.91 | 1 | 1 | +0.06 (+6.38%) | 36,600 |
26 Dec 2023 | USD | 0.93 | 1 | 0.9 | 0.94 | 0.94 | -0.01 (-1.05%) | 22,600 |
22 Dec 2023 | USD | 1 | 1.03 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 23,200 |
21 Dec 2023 | USD | 0.92 | 0.99 | 0.88 | 0.98 | 0.98 | +0.04 (+4.26%) | 12,100 |
20 Dec 2023 | USD | 0.87 | 0.96 | 0.87 | 0.94 | 0.94 | +0.02 (+2.17%) | 25,600 |
19 Dec 2023 | USD | 0.89 | 0.97 | 0.89 | 0.92 | 0.92 | +0.05 (+5.75%) | 2,600 |
18 Dec 2023 | USD | 0.9 | 0.97 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 17,900 |
15 Dec 2023 | USD | 0.9 | 0.9 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 20,500 |
14 Dec 2023 | USD | 0.87 | 0.89 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 5,700 |
13 Dec 2023 | USD | 0.89 | 0.89 | 0.8 | 0.89 | 0.89 | +0.04 (+4.71%) | 13,900 |
12 Dec 2023 | USD | 0.87 | 0.9 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 38,100 |
11 Dec 2023 | USD | 0.86 | 0.97 | 0.83 | 0.87 | 0.87 | 0.0 (0.0%) | 17,100 |
8 Dec 2023 | USD | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 13,400 |
7 Dec 2023 | USD | 0.84 | 0.9 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 18,200 |
6 Dec 2023 | USD | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 22,300 |
5 Dec 2023 | USD | 0.88 | 0.93 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 8,100 |
4 Dec 2023 | USD | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 7,700 |
1 Dec 2023 | USD | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 24,800 |
30 Nov 2023 | USD | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 3,000 |
29 Nov 2023 | USD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 32,700 |
28 Nov 2023 | USD | 0.87 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,000 |
27 Nov 2023 | USD | 0.91 | 0.92 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 23,300 |
24 Nov 2023 | USD | 0.85 | 0.9 | 0.83 | 0.89 | 0.89 | +0.05 (+5.95%) | 81,000 |
22 Nov 2023 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 22,900 |