Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.34 | 1.43 | 1.25 | 1.26 | 1.26 | -0.11 (-8.03%) | 14,000 |
16 Jan 2024 | USD | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,100 |
12 Jan 2024 | USD | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | +0.03 (+2.21%) | 6,000 |
11 Jan 2024 | USD | 1.34 | 1.4 | 1.26 | 1.36 | 1.36 | -0.04 (-2.86%) | 6,200 |
10 Jan 2024 | USD | 1.3 | 1.4 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 4,600 |
9 Jan 2024 | USD | 1.33 | 1.48 | 1.33 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,400 |
8 Jan 2024 | USD | 1.33 | 1.47 | 1.31 | 1.45 | 1.45 | +0.06 (+4.32%) | 4,500 |
5 Jan 2024 | USD | 1.31 | 1.4 | 1.31 | 1.39 | 1.39 | +0.22 (+18.80%) | 21,100 |
4 Jan 2024 | USD | 1.42 | 1.51 | 1.17 | 1.17 | 1.17 | -0.18 (-13.33%) | 67,400 |
3 Jan 2024 | USD | 1.46 | 1.46 | 1.27 | 1.35 | 1.35 | -0.07 (-4.93%) | 24,300 |
2 Jan 2024 | USD | 1.39 | 1.54 | 1.39 | 1.42 | 1.42 | -0.05 (-3.40%) | 3,300 |
29 Dec 2023 | USD | 1.4 | 1.54 | 1.4 | 1.47 | 1.47 | -0.03 (-2%) | 34,100 |
28 Dec 2023 | USD | 1.36 | 1.52 | 1.36 | 1.5 | 1.5 | +0.17 (+12.78%) | 39,700 |
27 Dec 2023 | USD | 1.2 | 1.42 | 1.17 | 1.33 | 1.33 | +0.12 (+9.92%) | 31,300 |
26 Dec 2023 | USD | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | -0.02 (-1.63%) | 7,400 |
22 Dec 2023 | USD | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | 0.0 (0.0%) | 7,500 |
21 Dec 2023 | USD | 1.24 | 1.24 | 1.16 | 1.23 | 1.23 | +0.03 (+2.50%) | 23,800 |
20 Dec 2023 | USD | 1.16 | 1.3 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 39,400 |
19 Dec 2023 | USD | 1.34 | 1.37 | 1.19 | 1.2 | 1.2 | -0.07 (-5.51%) | 12,100 |
18 Dec 2023 | USD | 1.39 | 1.4 | 1.22 | 1.27 | 1.27 | -0.07 (-5.22%) | 47,400 |
15 Dec 2023 | USD | 1.29 | 1.37 | 1.26 | 1.34 | 1.34 | -0.02 (-1.47%) | 24,700 |
14 Dec 2023 | USD | 1.27 | 1.41 | 1.18 | 1.36 | 1.36 | +0.01 (+0.74%) | 5,900 |
13 Dec 2023 | USD | 1.33 | 1.4 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 12,300 |
12 Dec 2023 | USD | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 3,300 |
11 Dec 2023 | USD | 1.43 | 1.51 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 8,400 |
8 Dec 2023 | USD | 1.37 | 1.45 | 1.37 | 1.43 | 1.43 | -0.06 (-4.03%) | 14,900 |
7 Dec 2023 | USD | 1.39 | 1.57 | 1.39 | 1.49 | 1.49 | +0.11 (+7.97%) | 12,600 |
6 Dec 2023 | USD | 1.57 | 1.57 | 1.36 | 1.38 | 1.38 | -0.16 (-10.39%) | 8,300 |
5 Dec 2023 | USD | 1.46 | 1.56 | 1.35 | 1.54 | 1.54 | +0.19 (+14.07%) | 8,000 |
4 Dec 2023 | USD | 1.55 | 1.55 | 1.35 | 1.35 | 1.35 | -0.15 (-10%) | 4,000 |