Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 972,600 |
4 Jan 2024 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 710,000 |
3 Jan 2024 | USD | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.08 (-6.84%) | 1,018,000 |
2 Jan 2024 | USD | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,086,500 |
29 Dec 2023 | USD | 1.17 | 1.2 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 957,000 |
28 Dec 2023 | USD | 1.18 | 1.2 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 5,336,700 |
27 Dec 2023 | USD | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 1,362,600 |
26 Dec 2023 | USD | 1.13 | 1.2 | 1.13 | 1.19 | 1.19 | +0.05 (+4.39%) | 1,319,400 |
22 Dec 2023 | USD | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,191,100 |
21 Dec 2023 | USD | 1.15 | 1.155 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 2,079,500 |
20 Dec 2023 | USD | 1.19 | 1.205 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 917,000 |
19 Dec 2023 | USD | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,228,500 |
18 Dec 2023 | USD | 1.23 | 1.24 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 1,405,200 |
15 Dec 2023 | USD | 1.34 | 1.34 | 1.2 | 1.21 | 1.21 | -0.1 (-7.63%) | 2,055,800 |
14 Dec 2023 | USD | 1.28 | 1.32 | 1.221 | 1.31 | 1.31 | +0.1 (+8.26%) | 1,965,200 |
13 Dec 2023 | USD | 1.16 | 1.23 | 1.131 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,264,700 |
12 Dec 2023 | USD | 1.2 | 1.208 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 643,500 |
11 Dec 2023 | USD | 1.16 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 593,900 |
8 Dec 2023 | USD | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 706,800 |
7 Dec 2023 | USD | 1.15 | 1.215 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 527,800 |
6 Dec 2023 | USD | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 819,600 |
5 Dec 2023 | USD | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -0.07 (-5.56%) | 545,400 |
4 Dec 2023 | USD | 1.26 | 1.305 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 884,100 |
1 Dec 2023 | USD | 1.17 | 1.295 | 1.15 | 1.28 | 1.28 | +0.11 (+9.40%) | 1,032,400 |
30 Nov 2023 | USD | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 415,200 |
29 Nov 2023 | USD | 1.13 | 1.2 | 1.13 | 1.19 | 1.19 | +0.08 (+7.21%) | 1,204,400 |
28 Nov 2023 | USD | 1.12 | 1.12 | 1.05 | 1.11 | 1.11 | -0.01 (-0.89%) | 804,400 |
27 Nov 2023 | USD | 1.16 | 1.19 | 1.09 | 1.12 | 1.12 | -0.06 (-5.08%) | 1,201,300 |
24 Nov 2023 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 258,000 |
22 Nov 2023 | USD | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 444,900 |