Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 159,300 |
4 Jan 2024 | USD | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | +0.04 (+2.40%) | 302,300 |
3 Jan 2024 | USD | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 211,300 |
2 Jan 2024 | USD | 1.76 | 1.83 | 1.67 | 1.68 | 1.68 | -0.12 (-6.67%) | 898,100 |
29 Dec 2023 | USD | 1.76 | 1.83 | 1.74 | 1.8 | 1.8 | +0.05 (+2.86%) | 780,400 |
28 Dec 2023 | USD | 1.72 | 1.79 | 1.7 | 1.75 | 1.75 | +0.06 (+3.55%) | 341,900 |
27 Dec 2023 | USD | 1.65 | 1.71 | 1.62 | 1.69 | 1.69 | +0.08 (+4.97%) | 910,900 |
26 Dec 2023 | USD | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 435,400 |
22 Dec 2023 | USD | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 376,200 |
21 Dec 2023 | USD | 1.6 | 1.62 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 575,400 |
20 Dec 2023 | USD | 1.53 | 1.63 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 884,500 |
19 Dec 2023 | USD | 1.56 | 1.569 | 1.515 | 1.55 | 1.55 | -0.02 (-1.27%) | 328,800 |
18 Dec 2023 | USD | 1.65 | 1.658 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 503,000 |
15 Dec 2023 | USD | 1.73 | 1.73 | 1.601 | 1.63 | 1.63 | -0.06 (-3.55%) | 432,500 |
14 Dec 2023 | USD | 1.74 | 1.74 | 1.629 | 1.69 | 1.69 | -0.01 (-0.59%) | 623,400 |
13 Dec 2023 | USD | 1.79 | 1.79 | 1.63 | 1.7 | 1.7 | -0.05 (-2.86%) | 988,900 |
12 Dec 2023 | USD | 1.62 | 1.76 | 1.595 | 1.75 | 1.75 | +0.15 (+9.38%) | 1,180,300 |
11 Dec 2023 | USD | 1.74 | 1.8 | 1.56 | 1.6 | 1.6 | -0.14 (-8.05%) | 1,188,600 |
8 Dec 2023 | USD | 1.64 | 1.75 | 1.58 | 1.74 | 1.74 | +0.12 (+7.41%) | 844,300 |
7 Dec 2023 | USD | 1.6 | 1.68 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 563,300 |
6 Dec 2023 | USD | 1.7 | 1.7 | 1.54 | 1.6 | 1.6 | -0.06 (-3.61%) | 720,900 |
5 Dec 2023 | USD | 1.58 | 1.68 | 1.49 | 1.66 | 1.66 | +0.21 (+14.48%) | 1,701,000 |
4 Dec 2023 | USD | 1.39 | 1.52 | 1.38 | 1.45 | 1.45 | +0.08 (+5.84%) | 996,600 |
1 Dec 2023 | USD | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 391,600 |
30 Nov 2023 | USD | 1.32 | 1.428 | 1.3 | 1.4 | 1.4 | +0.08 (+6.06%) | 395,300 |
29 Nov 2023 | USD | 1.32 | 1.35 | 1.275 | 1.32 | 1.32 | -0.01 (-0.75%) | 602,300 |
28 Nov 2023 | USD | 1.41 | 1.41 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 386,900 |
27 Nov 2023 | USD | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 363,200 |
24 Nov 2023 | USD | 1.37 | 1.37 | 1.294 | 1.31 | 1.31 | +0.01 (+0.77%) | 817,900 |
22 Nov 2023 | USD | 1.28 | 1.34 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 170,500 |