Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 1.79 | 1.81 | 1.74 | 1.79 | 1.79 | 0.0 (0.0%) | 252,900 |
5 Jan 2024 | USD | 1.7 | 1.83 | 1.7 | 1.79 | 1.79 | +0.01 (+0.56%) | 419,500 |
4 Jan 2024 | USD | 1.73 | 1.79 | 1.67 | 1.78 | 1.78 | +0.07 (+4.09%) | 292,400 |
3 Jan 2024 | USD | 1.83 | 1.83 | 1.67 | 1.71 | 1.71 | -0.05 (-2.84%) | 356,400 |
2 Jan 2024 | USD | 1.63 | 1.81 | 1.62 | 1.76 | 1.76 | +0.13 (+7.98%) | 603,500 |
29 Dec 2023 | USD | 1.67 | 1.7 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 268,200 |
28 Dec 2023 | USD | 1.6 | 1.65 | 1.595 | 1.64 | 1.64 | +0.02 (+1.23%) | 171,400 |
27 Dec 2023 | USD | 1.65 | 1.67 | 1.55 | 1.62 | 1.62 | -0.02 (-1.22%) | 307,100 |
26 Dec 2023 | USD | 1.6 | 1.65 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 156,000 |
22 Dec 2023 | USD | 1.57 | 1.63 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 178,800 |
21 Dec 2023 | USD | 1.6 | 1.6 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 72,300 |
20 Dec 2023 | USD | 1.57 | 1.6 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 111,500 |
19 Dec 2023 | USD | 1.6 | 1.65 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 166,200 |
18 Dec 2023 | USD | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 145,900 |
15 Dec 2023 | USD | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 108,200 |
14 Dec 2023 | USD | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 241,700 |
13 Dec 2023 | USD | 1.49 | 1.58 | 1.48 | 1.58 | 1.58 | +0.1 (+6.76%) | 52,400 |
12 Dec 2023 | USD | 1.6 | 1.6 | 1.46 | 1.48 | 1.48 | -0.12 (-7.50%) | 290,200 |
11 Dec 2023 | USD | 1.61 | 1.62 | 1.569 | 1.6 | 1.6 | -0.03 (-1.84%) | 82,600 |
8 Dec 2023 | USD | 1.69 | 1.72 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 203,200 |
7 Dec 2023 | USD | 1.62 | 1.7 | 1.619 | 1.69 | 1.69 | +0.055 (+3.36%) | 144,200 |
6 Dec 2023 | USD | 1.56 | 1.65 | 1.56 | 1.635 | 1.635 | +0.03 (+1.87%) | 213,200 |
5 Dec 2023 | USD | 1.62 | 1.63 | 1.556 | 1.605 | 1.605 | +0.015 (+0.94%) | 187,500 |
4 Dec 2023 | USD | 1.61 | 1.73 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 284,500 |
1 Dec 2023 | USD | 1.54 | 1.62 | 1.5 | 1.61 | 1.61 | +0.09 (+5.92%) | 205,000 |
30 Nov 2023 | USD | 1.48 | 1.535 | 1.46 | 1.52 | 1.52 | +0.05 (+3.40%) | 188,500 |
29 Nov 2023 | USD | 1.42 | 1.502 | 1.382 | 1.47 | 1.47 | +0.055 (+3.89%) | 291,900 |
28 Nov 2023 | USD | 1.47 | 1.47 | 1.36 | 1.415 | 1.415 | -0.025 (-1.74%) | 109,200 |
27 Nov 2023 | USD | 1.46 | 1.47 | 1.413 | 1.44 | 1.44 | -0.05 (-3.36%) | 119,500 |
24 Nov 2023 | USD | 1.5 | 1.5 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 96,725 |