Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 5,300 |
8 Jan 2024 | USD | 1.5 | 1.5 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 6,800 |
5 Jan 2024 | USD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,700 |
4 Jan 2024 | USD | 1.4 | 1.49 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 9,500 |
3 Jan 2024 | USD | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | +0.04 (+2.84%) | 6,800 |
2 Jan 2024 | USD | 1.47 | 1.47 | 1.37 | 1.41 | 1.41 | +0.05 (+3.68%) | 7,700 |
29 Dec 2023 | USD | 1.44 | 1.59 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 72,700 |
28 Dec 2023 | USD | 1.35 | 1.46 | 1.35 | 1.43 | 1.43 | +0.06 (+4.38%) | 22,900 |
27 Dec 2023 | USD | 1.4 | 1.41 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 6,900 |
26 Dec 2023 | USD | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | +0.03 (+2.26%) | 18,600 |
22 Dec 2023 | USD | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -0.08 (-5.67%) | 29,500 |
21 Dec 2023 | USD | 1.39 | 1.41 | 1.33 | 1.41 | 1.41 | +0.06 (+4.44%) | 13,000 |
20 Dec 2023 | USD | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,200 |
19 Dec 2023 | USD | 1.3 | 1.36 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 10,900 |
18 Dec 2023 | USD | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 5,200 |
15 Dec 2023 | USD | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 5,200 |
14 Dec 2023 | USD | 1.32 | 1.46 | 1.27 | 1.33 | 1.33 | -0.02 (-1.48%) | 36,100 |
13 Dec 2023 | USD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,300 |
12 Dec 2023 | USD | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | -0.03 (-2.14%) | 10,500 |
11 Dec 2023 | USD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 15,400 |
8 Dec 2023 | USD | 1.35 | 1.4 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 20,100 |
7 Dec 2023 | USD | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 700 |
6 Dec 2023 | USD | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 2,900 |
5 Dec 2023 | USD | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 1,900 |
4 Dec 2023 | USD | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | -0.02 (-1.40%) | 6,000 |
1 Dec 2023 | USD | 1.35 | 1.5 | 1.28 | 1.43 | 1.43 | -0.04 (-2.72%) | 63,400 |
30 Nov 2023 | USD | 1.29 | 1.49 | 1.29 | 1.47 | 1.47 | +0.14 (+10.53%) | 27,100 |
29 Nov 2023 | USD | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 4,200 |
28 Nov 2023 | USD | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,900 |
27 Nov 2023 | USD | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,000 |