Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -0.06 (-4.72%) | 537,607 |
25 Jan 2024 | USD | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 161,372 |
24 Jan 2024 | USD | 1.35 | 1.39 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 189,900 |
23 Jan 2024 | USD | 1.32 | 1.36 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 185,200 |
22 Jan 2024 | USD | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 171,400 |
19 Jan 2024 | USD | 1.27 | 1.28 | 1.17 | 1.24 | 1.24 | -0.01 (-0.80%) | 303,300 |
18 Jan 2024 | USD | 1.37 | 1.38 | 1.22 | 1.25 | 1.25 | -0.09 (-6.72%) | 588,100 |
17 Jan 2024 | USD | 1.29 | 1.39 | 1.27 | 1.34 | 1.34 | +0.04 (+3.08%) | 557,600 |
16 Jan 2024 | USD | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 295,000 |
12 Jan 2024 | USD | 1.34 | 1.37 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 402,800 |
11 Jan 2024 | USD | 1.39 | 1.4 | 1.31 | 1.34 | 1.34 | -0.05 (-3.60%) | 474,600 |
10 Jan 2024 | USD | 1.43 | 1.46 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 341,500 |
9 Jan 2024 | USD | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.07 (-4.70%) | 316,100 |
8 Jan 2024 | USD | 1.45 | 1.51 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 440,800 |
5 Jan 2024 | USD | 1.42 | 1.56 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 882,800 |
4 Jan 2024 | USD | 1.45 | 1.46 | 1.35 | 1.41 | 1.41 | -0.04 (-2.76%) | 806,600 |
3 Jan 2024 | USD | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 369,500 |
2 Jan 2024 | USD | 1.43 | 1.65 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 704,800 |
29 Dec 2023 | USD | 1.49 | 1.52 | 1.41 | 1.46 | 1.46 | -0.05 (-3.31%) | 756,500 |
28 Dec 2023 | USD | 1.46 | 1.56 | 1.46 | 1.51 | 1.51 | -0.02 (-1.31%) | 747,100 |
27 Dec 2023 | USD | 1.52 | 1.58 | 1.45 | 1.53 | 1.53 | +0.01 (+0.66%) | 892,900 |
26 Dec 2023 | USD | 1.53 | 1.6 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,020,200 |
22 Dec 2023 | USD | 1.56 | 1.61 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 590,500 |
21 Dec 2023 | USD | 1.51 | 1.55 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 406,300 |
20 Dec 2023 | USD | 1.52 | 1.58 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 510,200 |
19 Dec 2023 | USD | 1.42 | 1.55 | 1.4 | 1.52 | 1.52 | +0.1 (+7.04%) | 589,400 |
18 Dec 2023 | USD | 1.43 | 1.56 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 858,300 |
15 Dec 2023 | USD | 1.47 | 1.47 | 1.35 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,139,600 |
14 Dec 2023 | USD | 1.31 | 1.53 | 1.31 | 1.46 | 1.46 | +0.17 (+13.18%) | 1,065,600 |
13 Dec 2023 | USD | 1.22 | 1.32 | 1.18 | 1.29 | 1.29 | +0.08 (+6.61%) | 788,400 |