Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 1.03 | 1.04 | 0.92 | 0.97 | 0.97 | -0.06 (-5.83%) | 53,543,400 |
12 Jan 2024 | USD | 1.04 | 1.09 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 19,088,500 |
11 Jan 2024 | USD | 1.12 | 1.13 | 0.98 | 1.04 | 1.04 | -0.07 (-6.31%) | 44,974,400 |
10 Jan 2024 | USD | 1.2 | 1.21 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 29,415,700 |
9 Jan 2024 | USD | 1.2 | 1.22 | 1.13 | 1.2 | 1.2 | 0.0 (0.0%) | 20,737,800 |
8 Jan 2024 | USD | 1.39 | 1.39 | 1.16 | 1.2 | 1.2 | -0.13 (-9.77%) | 42,929,400 |
5 Jan 2024 | USD | 1.45 | 1.46 | 1.3 | 1.33 | 1.33 | -0.13 (-8.90%) | 40,688,800 |
4 Jan 2024 | USD | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 16,952,300 |
3 Jan 2024 | USD | 1.57 | 1.59 | 1.46 | 1.49 | 1.49 | -0.14 (-8.59%) | 34,353,800 |
2 Jan 2024 | USD | 1.8 | 1.84 | 1.57 | 1.63 | 1.63 | -0.12 (-6.86%) | 55,674,100 |
29 Dec 2023 | USD | 1.71 | 1.94 | 1.62 | 1.75 | 1.75 | +0.24 (+15.89%) | 139,710,000 |
28 Dec 2023 | USD | 1.46 | 1.54 | 1.44 | 1.51 | 1.51 | +0.06 (+4.14%) | 21,636,800 |
27 Dec 2023 | USD | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 13,309,800 |
26 Dec 2023 | USD | 1.46 | 1.52 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 16,341,100 |
22 Dec 2023 | USD | 1.49 | 1.52 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 16,668,700 |
21 Dec 2023 | USD | 1.47 | 1.52 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 17,839,700 |
20 Dec 2023 | USD | 1.56 | 1.56 | 1.41 | 1.42 | 1.42 | -0.16 (-10.13%) | 21,300,000 |
19 Dec 2023 | USD | 1.63 | 1.68 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 14,718,200 |
18 Dec 2023 | USD | 1.65 | 1.69 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 14,104,500 |
15 Dec 2023 | USD | 1.64 | 1.68 | 1.57 | 1.62 | 1.62 | +0.07 (+4.52%) | 21,349,500 |
14 Dec 2023 | USD | 1.53 | 1.64 | 1.52 | 1.55 | 1.55 | +0.07 (+4.73%) | 26,021,300 |
13 Dec 2023 | USD | 1.45 | 1.51 | 1.35 | 1.48 | 1.48 | +0.04 (+2.78%) | 25,646,500 |
12 Dec 2023 | USD | 1.52 | 1.6 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 20,713,800 |
11 Dec 2023 | USD | 1.69 | 1.77 | 1.5 | 1.51 | 1.51 | -0.13 (-7.93%) | 28,161,900 |
8 Dec 2023 | USD | 1.51 | 1.71 | 1.4 | 1.64 | 1.64 | +0.17 (+11.56%) | 34,061,900 |
7 Dec 2023 | USD | 1.47 | 1.56 | 1.44 | 1.47 | 1.47 | +0.06 (+4.26%) | 19,042,300 |
6 Dec 2023 | USD | 1.59 | 1.59 | 1.4 | 1.41 | 1.41 | -0.16 (-10.19%) | 29,181,200 |
5 Dec 2023 | USD | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 9,175,200 |
4 Dec 2023 | USD | 1.64 | 1.77 | 1.56 | 1.61 | 1.61 | -0.12 (-6.94%) | 21,658,000 |
1 Dec 2023 | USD | 1.64 | 1.8 | 1.52 | 1.73 | 1.73 | +0.15 (+9.49%) | 38,819,700 |