Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1 | 1.06 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,400 |
4 Jan 2024 | USD | 1.01 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 11,500 |
3 Jan 2024 | USD | 1 | 1.04 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 13,500 |
2 Jan 2024 | USD | 1 | 1.04 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 3,900 |
29 Dec 2023 | USD | 1.02 | 1.07 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 15,200 |
28 Dec 2023 | USD | 1.02 | 1.09 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 22,700 |
27 Dec 2023 | USD | 1.03 | 1.1 | 0.98 | 1.06 | 1.06 | +0.07 (+7.07%) | 87,900 |
26 Dec 2023 | USD | 1.06 | 1.07 | 0.98 | 0.99 | 0.99 | -0.08 (-7.48%) | 15,400 |
22 Dec 2023 | USD | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 12,200 |
21 Dec 2023 | USD | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 19,400 |
20 Dec 2023 | USD | 1 | 1.01 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 7,600 |
19 Dec 2023 | USD | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 20,800 |
18 Dec 2023 | USD | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 15,700 |
15 Dec 2023 | USD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 6,300 |
14 Dec 2023 | USD | 1.02 | 1.04 | 0.98 | 1 | 1 | 0.0 (0.0%) | 6,700 |
13 Dec 2023 | USD | 1.01 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 39,600 |
12 Dec 2023 | USD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,600 |
11 Dec 2023 | USD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 12,400 |
8 Dec 2023 | USD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 29,600 |
7 Dec 2023 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,700 |
6 Dec 2023 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,700 |
5 Dec 2023 | USD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,600 |
4 Dec 2023 | USD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,000 |
1 Dec 2023 | USD | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 7,900 |
30 Nov 2023 | USD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 3,100 |
29 Nov 2023 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 5,200 |
28 Nov 2023 | USD | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 12,800 |
27 Nov 2023 | USD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 3,400 |
24 Nov 2023 | USD | 1.06 | 1.1 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 9,000 |
22 Nov 2023 | USD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 11,200 |