Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | +0.04 (+3.25%) | 2,341 |
29 Jan 2024 | USD | 1.23 | 1.29 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 3,837 |
26 Jan 2024 | USD | 1.29 | 1.29 | 1.1504 | 1.22 | 1.22 | -0.07 (-5.43%) | 8,925 |
25 Jan 2024 | USD | 1.34 | 1.34 | 1.2298 | 1.29 | 1.29 | -0.01 (-0.77%) | 9,080 |
24 Jan 2024 | USD | 1.2 | 1.3 | 1.2 | 1.3 | 1.3 | +0.13 (+11.11%) | 24,000 |
23 Jan 2024 | USD | 1.13 | 1.3 | 1.03 | 1.17 | 1.17 | +0.02 (+1.74%) | 57,200 |
22 Jan 2024 | USD | 1.3 | 1.52 | 0.85 | 1.15 | 1.15 | -0.41 (-26.28%) | 219,300 |
19 Jan 2024 | USD | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 5,900 |
18 Jan 2024 | USD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,100 |
17 Jan 2024 | USD | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 5,300 |
16 Jan 2024 | USD | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | -0.01 (-0.62%) | 21,800 |
12 Jan 2024 | USD | 1.62 | 1.64 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 12,200 |
11 Jan 2024 | USD | 1.59 | 1.64 | 1.5 | 1.56 | 1.56 | -0.08 (-4.88%) | 10,400 |
10 Jan 2024 | USD | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 5,500 |
9 Jan 2024 | USD | 1.56 | 1.66 | 1.55 | 1.62 | 1.62 | -0.02 (-1.22%) | 24,600 |
8 Jan 2024 | USD | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 4,600 |
5 Jan 2024 | USD | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,900 |
4 Jan 2024 | USD | 1.7 | 1.7 | 1.6 | 1.66 | 1.66 | 0.0 (0.0%) | 6,100 |
3 Jan 2024 | USD | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -0.05 (-2.92%) | 6,700 |
2 Jan 2024 | USD | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 12,000 |
29 Dec 2023 | USD | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 18,200 |
28 Dec 2023 | USD | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 16,000 |
27 Dec 2023 | USD | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | +0.12 (+7.84%) | 41,200 |
26 Dec 2023 | USD | 1.38 | 1.56 | 1.38 | 1.53 | 1.53 | +0.08 (+5.52%) | 23,200 |
22 Dec 2023 | USD | 1.4 | 1.45 | 1.36 | 1.45 | 1.45 | +0.05 (+3.57%) | 46,800 |
21 Dec 2023 | USD | 1.35 | 1.4 | 1.3 | 1.4 | 1.4 | +0.08 (+6.06%) | 12,400 |
20 Dec 2023 | USD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 7,000 |
19 Dec 2023 | USD | 1.24 | 1.3 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 18,100 |
18 Dec 2023 | USD | 1.26 | 1.26 | 1.17 | 1.26 | 1.26 | +0.03 (+2.44%) | 16,900 |
15 Dec 2023 | USD | 1.24 | 1.28 | 1.15 | 1.23 | 1.23 | -0.02 (-1.60%) | 30,100 |