Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 1.21 | 1.24 | 1.16 | 1.23 | 1.23 | +0.03 (+2.50%) | 12,037 |
29 Jan 2024 | USD | 1.22 | 1.244 | 1.18 | 1.2 | 1.2 | +0.05 (+4.35%) | 13,427 |
26 Jan 2024 | USD | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 19,377 |
25 Jan 2024 | USD | 1.19 | 1.19 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 26,729 |
24 Jan 2024 | USD | 1.12 | 1.15 | 1.03 | 1.13 | 1.13 | -0.01 (-0.88%) | 13,827 |
23 Jan 2024 | USD | 1.17 | 1.3799 | 1.1001 | 1.14 | 1.14 | -0.04 (-3.39%) | 38,030 |
22 Jan 2024 | USD | 1.201 | 1.22 | 1.164 | 1.18 | 1.18 | +0.02 (+1.72%) | 20,612 |
19 Jan 2024 | USD | 1.1601 | 1.1905 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 10,525 |
18 Jan 2024 | USD | 1.2 | 1.24 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 30,774 |
17 Jan 2024 | USD | 1.222 | 1.305 | 1.0901 | 1.15 | 1.15 | -0.07 (-5.75%) | 8,797 |
16 Jan 2024 | USD | 1.44 | 1.44 | 1.21 | 1.2201 | 1.2201 | -0.14 (-10.29%) | 29,940 |
12 Jan 2024 | USD | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | +0.04 (+3.03%) | 11,013 |
11 Jan 2024 | USD | 1.45 | 1.55 | 1.29 | 1.32 | 1.32 | -0.11 (-7.69%) | 110,777 |
10 Jan 2024 | USD | 1.28 | 1.45 | 1.27 | 1.43 | 1.43 | +0.16 (+12.60%) | 102,915 |
9 Jan 2024 | USD | 1.2 | 1.32 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 89,382 |
8 Jan 2024 | USD | 1.2 | 1.2672 | 1.16 | 1.2 | 1.2 | -0.05 (-3.99%) | 11,164 |
5 Jan 2024 | USD | 1.2 | 1.25 | 1.14 | 1.2499 | 1.2499 | -0.02 (-1.58%) | 69,187 |
4 Jan 2024 | USD | 1.122 | 1.28 | 1.11 | 1.27 | 1.27 | +0.13 (+11.40%) | 36,862 |
3 Jan 2024 | USD | 1.28 | 1.285 | 1.1 | 1.14 | 1.14 | -0.11 (-8.80%) | 140,695 |
2 Jan 2024 | USD | 1.29 | 1.3999 | 1.2 | 1.25 | 1.25 | +0.07 (+5.93%) | 109,574 |
29 Dec 2023 | USD | 1.19 | 1.3099 | 1.1238 | 1.18 | 1.18 | +0.03 (+2.61%) | 96,803 |
28 Dec 2023 | USD | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.11 (-8.73%) | 59,275 |
27 Dec 2023 | USD | 1.1 | 1.28 | 1.08 | 1.26 | 1.26 | +0.19 (+17.76%) | 167,518 |
26 Dec 2023 | USD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | -0.05 (-4.46%) | 20,752 |
22 Dec 2023 | USD | 1 | 1.17 | 0.97 | 1.12 | 1.12 | +0.12 (+12%) | 135,825 |
21 Dec 2023 | USD | 0.961 | 1.02 | 0.96 | 1 | 1 | 0.0 (0.0%) | 20,127 |
20 Dec 2023 | USD | 0.96 | 1.04 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 43,861 |
19 Dec 2023 | USD | 0.9616 | 1.0355 | 0.93 | 0.99 | 0.99 | +0.01 (+1.02%) | 19,434 |
18 Dec 2023 | USD | 0.96 | 0.99 | 0.922 | 0.98 | 0.98 | +0.003 (+0.26%) | 17,719 |
15 Dec 2023 | USD | 0.97 | 0.99 | 0.94 | 0.9775 | 0.9775 | +0.028 (+2.89%) | 18,660 |