Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 1.02 | 1.03 | 0.92 | 0.95 | 0.95 | -0.064 (-6.31%) | 81,900 |
5 Jan 2024 | USD | 1.014 | 1.02 | 1 | 1.014 | 1.014 | +0.004 (+0.40%) | 31,600 |
4 Jan 2024 | USD | 1.001 | 1.025 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 24,600 |
3 Jan 2024 | USD | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | +0.02 (+2%) | 17,100 |
2 Jan 2024 | USD | 1 | 1.032 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 50,400 |
29 Dec 2023 | USD | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 111,300 |
28 Dec 2023 | USD | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.042 (-3.99%) | 176,500 |
27 Dec 2023 | USD | 1.07 | 1.085 | 1.029 | 1.052 | 1.052 | -0.038 (-3.49%) | 91,600 |
26 Dec 2023 | USD | 1.1 | 1.1 | 1.01 | 1.09 | 1.09 | +0.02 (+1.87%) | 28,600 |
22 Dec 2023 | USD | 1.05 | 1.13 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 52,700 |
21 Dec 2023 | USD | 1.062 | 1.08 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 48,600 |
20 Dec 2023 | USD | 1.05 | 1.1 | 1.021 | 1.06 | 1.06 | 0.0 (0.0%) | 135,900 |
19 Dec 2023 | USD | 1.05 | 1.1 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 51,700 |
18 Dec 2023 | USD | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 44,300 |
15 Dec 2023 | USD | 1.07 | 1.092 | 1.07 | 1.08 | 1.08 | +0.013 (+1.22%) | 51,400 |
14 Dec 2023 | USD | 1.067 | 1.092 | 1.05 | 1.067 | 1.067 | +0.002 (+0.19%) | 79,700 |
13 Dec 2023 | USD | 1.083 | 1.083 | 1.042 | 1.065 | 1.065 | -0.005 (-0.47%) | 42,000 |
12 Dec 2023 | USD | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 57,700 |
11 Dec 2023 | USD | 1.095 | 1.14 | 1.076 | 1.14 | 1.14 | +0.026 (+2.33%) | 63,500 |
8 Dec 2023 | USD | 1.16 | 1.16 | 1.09 | 1.114 | 1.114 | +0.002 (+0.18%) | 32,400 |
7 Dec 2023 | USD | 1.08 | 1.122 | 1.07 | 1.112 | 1.112 | +0.032 (+2.96%) | 32,400 |
6 Dec 2023 | USD | 1.04 | 1.1 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 48,400 |
5 Dec 2023 | USD | 1.055 | 1.075 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 27,400 |
4 Dec 2023 | USD | 1.035 | 1.07 | 1.023 | 1.06 | 1.06 | +0.055 (+5.47%) | 17,200 |
1 Dec 2023 | USD | 1 | 1.05 | 0.962 | 1.005 | 1.005 | +0.005 (+0.50%) | 32,200 |
30 Nov 2023 | USD | 1.01 | 1.01 | 0.93 | 1 | 1 | -0.015 (-1.48%) | 18,200 |
29 Nov 2023 | USD | 0.98 | 1.02 | 0.97 | 1.015 | 1.015 | +0.005 (+0.50%) | 47,100 |
28 Nov 2023 | USD | 1.025 | 1.036 | 0.988 | 1.01 | 1.01 | -0.019 (-1.85%) | 57,100 |
27 Nov 2023 | USD | 1.12 | 1.12 | 1.02 | 1.029 | 1.029 | -0.046 (-4.28%) | 19,100 |
24 Nov 2023 | USD | 1.15 | 1.15 | 1.02 | 1.075 | 1.075 | -0.095 (-8.12%) | 42,200 |