Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.64 | 1.64 | 1.583 | 1.583 | 1.583 | -0.047 (-2.88%) | 31,300 |
8 Jan 2024 | USD | 1.74 | 1.74 | 1.612 | 1.63 | 1.63 | +0.003 (+0.18%) | 22,300 |
5 Jan 2024 | USD | 1.55 | 1.65 | 1.55 | 1.627 | 1.627 | +0.023 (+1.43%) | 9,000 |
4 Jan 2024 | USD | 1.61 | 1.617 | 1.58 | 1.604 | 1.604 | -0.057 (-3.43%) | 17,900 |
3 Jan 2024 | USD | 1.63 | 1.661 | 1.58 | 1.661 | 1.661 | +0.011 (+0.67%) | 28,200 |
2 Jan 2024 | USD | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 29,500 |
29 Dec 2023 | USD | 1.649 | 1.68 | 1.639 | 1.66 | 1.66 | -0.02 (-1.19%) | 20,800 |
28 Dec 2023 | USD | 1.719 | 1.719 | 1.662 | 1.68 | 1.68 | -0.07 (-4.00%) | 18,600 |
27 Dec 2023 | USD | 1.721 | 1.75 | 1.661 | 1.75 | 1.75 | -0.04 (-2.23%) | 22,300 |
26 Dec 2023 | USD | 1.6 | 1.8 | 1.6 | 1.79 | 1.79 | +0.121 (+7.25%) | 79,600 |
22 Dec 2023 | USD | 1.583 | 1.67 | 1.583 | 1.669 | 1.669 | +0.104 (+6.65%) | 88,900 |
21 Dec 2023 | USD | 1.5 | 1.583 | 1.5 | 1.565 | 1.565 | +0.055 (+3.64%) | 31,000 |
20 Dec 2023 | USD | 1.6 | 1.6 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 80,900 |
19 Dec 2023 | USD | 1.55 | 1.57 | 1.548 | 1.57 | 1.57 | +0.03 (+1.95%) | 138,000 |
18 Dec 2023 | USD | 1.55 | 1.588 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 82,000 |
15 Dec 2023 | USD | 1.57 | 1.57 | 1.542 | 1.55 | 1.55 | +0.013 (+0.85%) | 57,600 |
14 Dec 2023 | USD | 1.538 | 1.55 | 1.504 | 1.537 | 1.537 | +0.042 (+2.81%) | 206,100 |
13 Dec 2023 | USD | 1.43 | 1.507 | 1.43 | 1.495 | 1.495 | +0.03 (+2.05%) | 51,500 |
12 Dec 2023 | USD | 1.4 | 1.49 | 1.4 | 1.465 | 1.465 | -0.005 (-0.34%) | 88,700 |
11 Dec 2023 | USD | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.085 (-5.47%) | 158,600 |
8 Dec 2023 | USD | 1.57 | 1.584 | 1.55 | 1.555 | 1.555 | -0.015 (-0.96%) | 56,100 |
7 Dec 2023 | USD | 1.56 | 1.576 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 13,000 |
6 Dec 2023 | USD | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 49,300 |
5 Dec 2023 | USD | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 109,300 |
4 Dec 2023 | USD | 1.613 | 1.618 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 67,700 |
1 Dec 2023 | USD | 1.6 | 1.63 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 95,600 |
30 Nov 2023 | USD | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -0.09 (-5.49%) | 146,300 |
29 Nov 2023 | USD | 1.75 | 1.76 | 1.627 | 1.64 | 1.64 | -0.14 (-7.87%) | 169,600 |
28 Nov 2023 | USD | 1.81 | 1.85 | 1.76 | 1.78 | 1.78 | -0.05 (-2.73%) | 55,500 |
27 Nov 2023 | USD | 1.896 | 1.94 | 1.83 | 1.83 | 1.83 | -0.077 (-4.04%) | 35,500 |