Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.93 | 1.93 | 1.83 | 1.89 | 1.89 | -0.01 (-0.53%) | 105,200 |
9 Jan 2024 | USD | 1.71 | 1.9 | 1.7 | 1.9 | 1.9 | +0.21 (+12.43%) | 50,600 |
8 Jan 2024 | USD | 1.7 | 1.78 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 52,500 |
5 Jan 2024 | USD | 1.65 | 1.76 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 67,200 |
4 Jan 2024 | USD | 1.68 | 1.71 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 41,000 |
3 Jan 2024 | USD | 1.74 | 1.76 | 1.65 | 1.7 | 1.7 | -0.04 (-2.30%) | 36,700 |
2 Jan 2024 | USD | 1.68 | 1.78 | 1.65 | 1.74 | 1.74 | +0.08 (+4.82%) | 66,100 |
29 Dec 2023 | USD | 1.6 | 1.67 | 1.56 | 1.66 | 1.66 | +0.03 (+1.84%) | 154,300 |
28 Dec 2023 | USD | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 62,900 |
27 Dec 2023 | USD | 1.63 | 1.7 | 1.63 | 1.67 | 1.67 | +0.05 (+3.09%) | 90,600 |
26 Dec 2023 | USD | 1.76 | 1.79 | 1.6 | 1.62 | 1.62 | -0.15 (-8.47%) | 89,400 |
22 Dec 2023 | USD | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 59,600 |
21 Dec 2023 | USD | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | +0.07 (+4.09%) | 28,900 |
20 Dec 2023 | USD | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 48,100 |
19 Dec 2023 | USD | 1.61 | 1.8 | 1.61 | 1.71 | 1.71 | +0.11 (+6.88%) | 92,200 |
18 Dec 2023 | USD | 1.61 | 1.69 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 66,000 |
15 Dec 2023 | USD | 1.69 | 1.69 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 198,200 |
14 Dec 2023 | USD | 1.61 | 1.77 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 89,800 |
13 Dec 2023 | USD | 1.65 | 1.74 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 62,400 |
12 Dec 2023 | USD | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 78,100 |
11 Dec 2023 | USD | 1.84 | 1.88 | 1.7 | 1.7 | 1.7 | -0.2 (-10.53%) | 205,700 |
8 Dec 2023 | USD | 1.93 | 1.93 | 1.84 | 1.9 | 1.9 | -0.03 (-1.55%) | 91,000 |
7 Dec 2023 | USD | 1.91 | 1.98 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 72,300 |
6 Dec 2023 | USD | 1.99 | 2.02 | 1.89 | 1.91 | 1.91 | -0.09 (-4.50%) | 43,900 |
5 Dec 2023 | USD | 2 | 2.04 | 1.93 | 2 | 2 | -0.02 (-0.99%) | 72,800 |
4 Dec 2023 | USD | 1.95 | 2.07 | 1.95 | 2.02 | 2.02 | +0.02 (+1%) | 61,600 |
1 Dec 2023 | USD | 1.97 | 2.06 | 1.94 | 2 | 2 | +0.05 (+2.56%) | 63,700 |
30 Nov 2023 | USD | 1.95 | 2.06 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 41,500 |
29 Nov 2023 | USD | 2 | 2.07 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 36,300 |
28 Nov 2023 | USD | 2.01 | 2.05 | 1.92 | 2 | 2 | +0.01 (+0.50%) | 34,300 |