Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 1.82 | 1.82 | 1.6 | 1.7 | 1.7 | -0.04 (-2.30%) | 20,900 |
22 Jan 2024 | USD | 1.73 | 1.8 | 1.72 | 1.74 | 1.74 | +0.07 (+4.19%) | 15,900 |
19 Jan 2024 | USD | 1.65 | 1.72 | 1.591 | 1.67 | 1.67 | +0.04 (+2.45%) | 20,800 |
18 Jan 2024 | USD | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 17,000 |
17 Jan 2024 | USD | 1.72 | 1.72 | 1.55 | 1.69 | 1.69 | +0.03 (+1.81%) | 230,500 |
16 Jan 2024 | USD | 1.8 | 1.8 | 1.6 | 1.66 | 1.66 | -0.07 (-4.05%) | 49,800 |
12 Jan 2024 | USD | 1.76 | 1.8 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 8,800 |
11 Jan 2024 | USD | 1.88 | 1.88 | 1.6 | 1.77 | 1.77 | -0.07 (-3.80%) | 53,500 |
10 Jan 2024 | USD | 1.92 | 1.95 | 1.74 | 1.84 | 1.84 | -0.06 (-3.16%) | 87,500 |
9 Jan 2024 | USD | 1.94 | 1.993 | 1.89 | 1.9 | 1.9 | -0.035 (-1.81%) | 40,500 |
8 Jan 2024 | USD | 1.92 | 2.07 | 1.85 | 1.935 | 1.935 | +0.105 (+5.74%) | 310,800 |
5 Jan 2024 | USD | 1.91 | 1.91 | 1.76 | 1.83 | 1.83 | -0.01 (-0.54%) | 27,700 |
4 Jan 2024 | USD | 1.99 | 1.99 | 1.8 | 1.84 | 1.84 | -0.06 (-3.16%) | 66,400 |
3 Jan 2024 | USD | 1.87 | 1.92 | 1.795 | 1.9 | 1.9 | +0.02 (+1.06%) | 131,800 |
2 Jan 2024 | USD | 1.84 | 2 | 1.81 | 1.88 | 1.88 | +0.08 (+4.44%) | 103,900 |
29 Dec 2023 | USD | 1.9 | 1.9 | 1.76 | 1.8 | 1.8 | -0.06 (-3.23%) | 49,700 |
28 Dec 2023 | USD | 1.87 | 2.001 | 1.8 | 1.86 | 1.86 | +0.08 (+4.49%) | 104,400 |
27 Dec 2023 | USD | 1.76 | 1.83 | 1.71 | 1.78 | 1.78 | +0.015 (+0.85%) | 84,600 |
26 Dec 2023 | USD | 1.55 | 2 | 1.53 | 1.765 | 1.765 | +0.235 (+15.36%) | 372,900 |
22 Dec 2023 | USD | 1.46 | 1.54 | 1.43 | 1.53 | 1.53 | +0.05 (+3.38%) | 39,300 |
21 Dec 2023 | USD | 1.46 | 1.5 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 54,900 |
20 Dec 2023 | USD | 1.54 | 1.545 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 93,700 |
19 Dec 2023 | USD | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -0.04 (-2.58%) | 44,500 |
18 Dec 2023 | USD | 1.57 | 1.6 | 1.48 | 1.55 | 1.55 | +0.03 (+1.97%) | 83,100 |
15 Dec 2023 | USD | 1.45 | 1.54 | 1.41 | 1.52 | 1.52 | +0.11 (+7.80%) | 123,400 |
14 Dec 2023 | USD | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 105,800 |
13 Dec 2023 | USD | 1.44 | 1.45 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 101,600 |
12 Dec 2023 | USD | 1.37 | 1.45 | 1.27 | 1.35 | 1.35 | +0.04 (+3.05%) | 101,600 |
11 Dec 2023 | USD | 1.33 | 1.35 | 1.24 | 1.31 | 1.31 | +0.04 (+3.15%) | 73,000 |
8 Dec 2023 | USD | 1.24 | 1.33 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 33,300 |