Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 2,489,700 |
30 Jan 2024 | USD | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,988,400 |
29 Jan 2024 | USD | 1.35 | 1.42 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 6,171,100 |
26 Jan 2024 | USD | 1.3 | 1.35 | 1.21 | 1.34 | 1.34 | +0.03 (+2.29%) | 4,863,300 |
25 Jan 2024 | USD | 1.4 | 1.43 | 1.26 | 1.31 | 1.31 | -0.09 (-6.43%) | 8,878,400 |
24 Jan 2024 | USD | 1.35 | 1.49 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 9,301,700 |
23 Jan 2024 | USD | 1.36 | 1.48 | 1.2 | 1.35 | 1.35 | -0.01 (-0.74%) | 14,111,200 |
22 Jan 2024 | USD | 1.1 | 1.38 | 1.09 | 1.36 | 1.36 | +0.26 (+23.64%) | 27,297,300 |
19 Jan 2024 | USD | 1.1 | 1.14 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 4,592,000 |
18 Jan 2024 | USD | 1.09 | 1.12 | 1 | 1.1 | 1.1 | +0.02 (+1.85%) | 8,215,100 |
17 Jan 2024 | USD | 1.02 | 1.09 | 0.99 | 1.08 | 1.08 | +0.06 (+5.88%) | 6,817,700 |
16 Jan 2024 | USD | 0.96 | 1.04 | 0.94 | 1.02 | 1.02 | +0.06 (+6.25%) | 4,990,700 |
12 Jan 2024 | USD | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 1,616,900 |
11 Jan 2024 | USD | 1 | 1 | 0.93 | 0.96 | 0.96 | -0.04 (-4%) | 2,517,400 |
10 Jan 2024 | USD | 0.98 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 1,680,700 |
9 Jan 2024 | USD | 1 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 1,024,100 |
8 Jan 2024 | USD | 1 | 1.04 | 0.99 | 1 | 1 | 0.0 (0.0%) | 2,071,400 |
5 Jan 2024 | USD | 0.99 | 1.05 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 2,201,200 |
4 Jan 2024 | USD | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 3,010,200 |
3 Jan 2024 | USD | 1 | 1.03 | 0.97 | 0.98 | 0.98 | -0.06 (-5.77%) | 2,915,000 |
2 Jan 2024 | USD | 1.06 | 1.07 | 0.99 | 1.04 | 1.04 | -0.03 (-2.80%) | 5,158,000 |
29 Dec 2023 | USD | 0.97 | 1.13 | 0.96 | 1.07 | 1.07 | +0.11 (+11.46%) | 9,645,000 |
28 Dec 2023 | USD | 0.96 | 1.02 | 0.91 | 0.96 | 0.96 | +0.06 (+6.67%) | 7,007,600 |
27 Dec 2023 | USD | 1.11 | 1.12 | 0.85 | 0.9 | 0.9 | -0.24 (-21.05%) | 18,699,000 |
26 Dec 2023 | USD | 0.89 | 1.15 | 0.87 | 1.14 | 1.14 | +0.28 (+32.56%) | 26,887,800 |
22 Dec 2023 | USD | 0.75 | 0.9 | 0.74 | 0.86 | 0.86 | +0.11 (+14.67%) | 15,020,800 |
21 Dec 2023 | USD | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,660,500 |
20 Dec 2023 | USD | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,255,100 |
19 Dec 2023 | USD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,350,900 |
18 Dec 2023 | USD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,307,000 |