Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.29 | 1.319 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 24,200 |
4 Jan 2024 | USD | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 16,800 |
3 Jan 2024 | USD | 1.34 | 1.34 | 1.22 | 1.32 | 1.32 | +0.06 (+4.76%) | 58,800 |
2 Jan 2024 | USD | 1.27 | 1.35 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 99,100 |
29 Dec 2023 | USD | 1.33 | 1.368 | 1.22 | 1.3 | 1.3 | -0.26 (-16.67%) | 222,500 |
28 Dec 2023 | USD | 1.38 | 1.78 | 1.315 | 1.56 | 1.56 | +0.257 (+19.72%) | 973,500 |
27 Dec 2023 | USD | 1.38 | 1.38 | 1.22 | 1.303 | 1.303 | -0.007 (-0.53%) | 41,200 |
26 Dec 2023 | USD | 1.35 | 1.407 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 22,600 |
22 Dec 2023 | USD | 1.329 | 1.342 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 22,400 |
21 Dec 2023 | USD | 1.37 | 1.37 | 1.308 | 1.33 | 1.33 | -0.02 (-1.48%) | 29,400 |
20 Dec 2023 | USD | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.024 (-1.75%) | 18,100 |
19 Dec 2023 | USD | 1.38 | 1.38 | 1.33 | 1.374 | 1.374 | +0.054 (+4.09%) | 14,000 |
18 Dec 2023 | USD | 1.37 | 1.46 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 13,400 |
15 Dec 2023 | USD | 1.44 | 1.47 | 1.34 | 1.34 | 1.34 | -0.13 (-8.84%) | 8,600 |
14 Dec 2023 | USD | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | +0.07 (+5.00%) | 11,500 |
13 Dec 2023 | USD | 1.4 | 1.4 | 1.33 | 1.4 | 1.4 | 0.0 (0.0%) | 17,300 |
12 Dec 2023 | USD | 1.45 | 1.46 | 1.39 | 1.4 | 1.4 | -0.1 (-6.67%) | 29,800 |
11 Dec 2023 | USD | 1.51 | 1.51 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 10,300 |
8 Dec 2023 | USD | 1.59 | 1.85 | 1.46 | 1.52 | 1.52 | +0.019 (+1.27%) | 100,500 |
7 Dec 2023 | USD | 1.5 | 1.59 | 1.5 | 1.501 | 1.501 | +0.001 (+0.07%) | 4,800 |
6 Dec 2023 | USD | 1.59 | 1.608 | 1.483 | 1.5 | 1.5 | +0.01 (+0.67%) | 15,500 |
5 Dec 2023 | USD | 1.58 | 1.66 | 1.46 | 1.49 | 1.49 | -0.08 (-5.10%) | 20,900 |
4 Dec 2023 | USD | 1.53 | 1.68 | 1.53 | 1.57 | 1.57 | -0.11 (-6.55%) | 7,600 |
1 Dec 2023 | USD | 1.5 | 1.68 | 1.49 | 1.68 | 1.68 | +0.2 (+13.51%) | 8,400 |
30 Nov 2023 | USD | 1.58 | 1.585 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 9,100 |
29 Nov 2023 | USD | 1.54 | 1.59 | 1.4 | 1.55 | 1.55 | +0.08 (+5.44%) | 17,100 |
28 Nov 2023 | USD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,300 |
27 Nov 2023 | USD | 1.4 | 1.515 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 5,400 |
24 Nov 2023 | USD | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,800 |
22 Nov 2023 | USD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,500 |