Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.56 | 1.65 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 97,200 |
4 Jan 2024 | USD | 1.441 | 1.51 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 3,500 |
3 Jan 2024 | USD | 1.5 | 1.5 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 9,800 |
2 Jan 2024 | USD | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | +0.04 (+2.74%) | 25,600 |
29 Dec 2023 | USD | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 12,300 |
28 Dec 2023 | USD | 1.5 | 1.51 | 1.4 | 1.48 | 1.48 | +0.04 (+2.78%) | 15,800 |
27 Dec 2023 | USD | 1.43 | 1.51 | 1.43 | 1.44 | 1.44 | +0.07 (+5.11%) | 32,000 |
26 Dec 2023 | USD | 1.485 | 1.51 | 1.36 | 1.37 | 1.37 | -0.12 (-8.05%) | 50,300 |
22 Dec 2023 | USD | 1.5 | 1.527 | 1.49 | 1.49 | 1.49 | +0.015 (+1.02%) | 26,900 |
21 Dec 2023 | USD | 1.48 | 1.527 | 1.435 | 1.475 | 1.475 | -0.015 (-1.01%) | 109,100 |
20 Dec 2023 | USD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 7,700 |
19 Dec 2023 | USD | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 27,200 |
18 Dec 2023 | USD | 1.48 | 1.5 | 1.404 | 1.45 | 1.45 | 0.0 (0.0%) | 18,700 |
15 Dec 2023 | USD | 1.485 | 1.6 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 32,900 |
14 Dec 2023 | USD | 1.57 | 1.57 | 1.42 | 1.52 | 1.52 | +0.09 (+6.29%) | 23,400 |
13 Dec 2023 | USD | 1.48 | 1.5 | 1.375 | 1.43 | 1.43 | -0.03 (-2.05%) | 24,800 |
12 Dec 2023 | USD | 1.48 | 1.56 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 36,600 |
11 Dec 2023 | USD | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 26,400 |
8 Dec 2023 | USD | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 29,300 |
7 Dec 2023 | USD | 1.5 | 1.5 | 1.4 | 1.47 | 1.47 | -0.03 (-2%) | 5,600 |
6 Dec 2023 | USD | 1.49 | 1.54 | 1.4 | 1.5 | 1.5 | +0.02 (+1.35%) | 88,100 |
5 Dec 2023 | USD | 1.49 | 1.5 | 1.445 | 1.48 | 1.48 | 0.0 (0.0%) | 7,200 |
4 Dec 2023 | USD | 1.43 | 1.5 | 1.4 | 1.48 | 1.48 | -0.01 (-0.67%) | 34,000 |
1 Dec 2023 | USD | 1.475 | 1.51 | 1.4 | 1.49 | 1.49 | -0.03 (-1.97%) | 25,200 |
30 Nov 2023 | USD | 1.721 | 1.721 | 1.35 | 1.52 | 1.52 | -0.02 (-1.30%) | 83,300 |
29 Nov 2023 | USD | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 31,900 |
28 Nov 2023 | USD | 1.63 | 1.7 | 1.54 | 1.57 | 1.57 | -0.06 (-3.68%) | 69,900 |
27 Nov 2023 | USD | 1.595 | 1.73 | 1.595 | 1.63 | 1.63 | +0.01 (+0.62%) | 22,000 |
24 Nov 2023 | USD | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | +0.03 (+1.89%) | 10,700 |
22 Nov 2023 | USD | 1.59 | 1.6 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 8,900 |