Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 201,252 |
26 Jan 2024 | USD | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 98,708 |
25 Jan 2024 | USD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 255,289 |
24 Jan 2024 | USD | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 323,000 |
23 Jan 2024 | USD | 1.41 | 1.43 | 1.371 | 1.4 | 1.4 | -0.01 (-0.71%) | 352,700 |
22 Jan 2024 | USD | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 534,300 |
19 Jan 2024 | USD | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 381,100 |
18 Jan 2024 | USD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 153,300 |
17 Jan 2024 | USD | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 413,800 |
16 Jan 2024 | USD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 371,400 |
12 Jan 2024 | USD | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 235,500 |
11 Jan 2024 | USD | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 257,000 |
10 Jan 2024 | USD | 1.38 | 1.43 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 458,600 |
9 Jan 2024 | USD | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 330,500 |
8 Jan 2024 | USD | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 383,500 |
5 Jan 2024 | USD | 1.39 | 1.438 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 488,400 |
4 Jan 2024 | USD | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 382,000 |
3 Jan 2024 | USD | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 307,200 |
2 Jan 2024 | USD | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 384,500 |
29 Dec 2023 | USD | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 522,900 |
28 Dec 2023 | USD | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 241,000 |
27 Dec 2023 | USD | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 460,600 |
26 Dec 2023 | USD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 254,200 |
22 Dec 2023 | USD | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 724,900 |
21 Dec 2023 | USD | 1.51 | 1.53 | 1.491 | 1.51 | 1.51 | +0.01 (+0.67%) | 500,300 |
20 Dec 2023 | USD | 1.54 | 1.54 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 734,400 |
19 Dec 2023 | USD | 1.41 | 1.55 | 1.41 | 1.53 | 1.53 | +0.12 (+8.51%) | 640,600 |
18 Dec 2023 | USD | 1.48 | 1.48 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 381,900 |
15 Dec 2023 | USD | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,018,100 |
14 Dec 2023 | USD | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 658,500 |