Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | USD | 1.3 | 1.37 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 105,700 |
23 Jan 2024 | USD | 1.29 | 1.38 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 30,600 |
22 Jan 2024 | USD | 1.34 | 1.41 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 77,800 |
19 Jan 2024 | USD | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 197,200 |
18 Jan 2024 | USD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 42,000 |
17 Jan 2024 | USD | 1.38 | 1.41 | 1.33 | 1.4 | 1.4 | 0.0 (0.0%) | 56,000 |
16 Jan 2024 | USD | 1.37 | 1.41 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 155,300 |
12 Jan 2024 | USD | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 63,700 |
11 Jan 2024 | USD | 1.39 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 10,000 |
10 Jan 2024 | USD | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 21,800 |
9 Jan 2024 | USD | 1.4 | 1.43 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 23,400 |
8 Jan 2024 | USD | 1.39 | 1.41 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 20,700 |
5 Jan 2024 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 27,000 |
4 Jan 2024 | USD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 27,000 |
3 Jan 2024 | USD | 1.49 | 1.5 | 1.4 | 1.43 | 1.43 | -0.07 (-4.67%) | 44,300 |
2 Jan 2024 | USD | 1.38 | 1.5 | 1.33 | 1.5 | 1.5 | +0.11 (+7.91%) | 99,100 |
29 Dec 2023 | USD | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 243,800 |
28 Dec 2023 | USD | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 189,100 |
27 Dec 2023 | USD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 103,200 |
26 Dec 2023 | USD | 1.4 | 1.42 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 136,200 |
22 Dec 2023 | USD | 1.41 | 1.42 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 272,800 |
21 Dec 2023 | USD | 1.42 | 1.43 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 86,800 |
20 Dec 2023 | USD | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | +0.08 (+5.93%) | 176,400 |
19 Dec 2023 | USD | 1.35 | 1.42 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 158,400 |
18 Dec 2023 | USD | 1.33 | 1.38 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 218,600 |
15 Dec 2023 | USD | 1.3 | 1.36 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 237,700 |
14 Dec 2023 | USD | 1.28 | 1.36 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 145,900 |
13 Dec 2023 | USD | 1.2 | 1.3 | 1.2 | 1.28 | 1.28 | +0.05 (+4.07%) | 231,800 |
12 Dec 2023 | USD | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 110,400 |
11 Dec 2023 | USD | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 78,400 |