Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.31 | 1.4 | 1 | 1.06 | 1.06 | -0.29 (-21.48%) | 95,800 |
4 Jan 2024 | USD | 1.5 | 1.64 | 1.32 | 1.35 | 1.35 | -0.169 (-11.13%) | 75,500 |
3 Jan 2024 | USD | 1.82 | 1.83 | 1.472 | 1.519 | 1.519 | -0.131 (-7.94%) | 97,200 |
2 Jan 2024 | USD | 1.55 | 1.88 | 1.49 | 1.65 | 1.65 | +0.075 (+4.76%) | 178,900 |
29 Dec 2023 | USD | 1.58 | 1.75 | 1.45 | 1.575 | 1.575 | +0.04 (+2.61%) | 133,900 |
28 Dec 2023 | USD | 1.54 | 1.58 | 1.4 | 1.535 | 1.535 | +0.115 (+8.10%) | 59,600 |
27 Dec 2023 | USD | 1.386 | 1.65 | 1.37 | 1.42 | 1.42 | +0.12 (+9.23%) | 415,800 |
26 Dec 2023 | USD | 1.14 | 1.33 | 1.08 | 1.3 | 1.3 | +0.19 (+17.12%) | 80,700 |
22 Dec 2023 | USD | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 10,800 |
21 Dec 2023 | USD | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 6,900 |
20 Dec 2023 | USD | 1.08 | 1.15 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 19,200 |
19 Dec 2023 | USD | 1.04 | 1.21 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 25,500 |
18 Dec 2023 | USD | 1.05 | 1.09 | 1.002 | 1.03 | 1.03 | -0.05 (-4.63%) | 29,200 |
15 Dec 2023 | USD | 1.1 | 1.101 | 1.01 | 1.08 | 1.08 | -0.03 (-2.70%) | 48,400 |
14 Dec 2023 | USD | 1.12 | 1.13 | 1.074 | 1.11 | 1.11 | +0.01 (+0.91%) | 7,200 |
13 Dec 2023 | USD | 1.02 | 1.13 | 1.02 | 1.1 | 1.1 | 0.0 (0.0%) | 36,800 |
12 Dec 2023 | USD | 1.17 | 1.17 | 1.08 | 1.1 | 1.1 | -0.095 (-7.95%) | 36,000 |
11 Dec 2023 | USD | 1.25 | 1.28 | 1.16 | 1.195 | 1.195 | -0.055 (-4.40%) | 51,400 |
8 Dec 2023 | USD | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 33,100 |
7 Dec 2023 | USD | 1.33 | 1.38 | 1.27 | 1.32 | 1.32 | -0.02 (-1.49%) | 46,900 |
6 Dec 2023 | USD | 1.24 | 1.37 | 1.22 | 1.34 | 1.34 | +0.05 (+3.88%) | 133,300 |
5 Dec 2023 | USD | 1.34 | 1.37 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 44,800 |
4 Dec 2023 | USD | 1.34 | 1.39 | 1.28 | 1.35 | 1.35 | +0.04 (+3.05%) | 36,400 |
1 Dec 2023 | USD | 1.25 | 1.4 | 1.23 | 1.31 | 1.31 | +0.08 (+6.50%) | 60,800 |
30 Nov 2023 | USD | 1.4 | 1.45 | 1.16 | 1.23 | 1.23 | -0.2 (-13.99%) | 93,600 |
29 Nov 2023 | USD | 1.43 | 1.5 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 43,900 |
28 Nov 2023 | USD | 1.54 | 1.565 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 31,600 |
27 Nov 2023 | USD | 1.52 | 1.57 | 1.46 | 1.48 | 1.48 | -0.029 (-1.92%) | 31,500 |
24 Nov 2023 | USD | 1.505 | 1.59 | 1.485 | 1.509 | 1.509 | +0.029 (+1.96%) | 62,500 |
22 Nov 2023 | USD | 1.53 | 1.589 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 57,100 |