Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.36 | 1.407 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 139,400 |
9 Jan 2024 | USD | 1.34 | 1.69 | 1.27 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,120,200 |
8 Jan 2024 | USD | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 61,600 |
5 Jan 2024 | USD | 1.38 | 1.44 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 61,000 |
4 Jan 2024 | USD | 1.45 | 1.47 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 46,000 |
3 Jan 2024 | USD | 1.48 | 1.5 | 1.36 | 1.47 | 1.47 | +0.02 (+1.38%) | 78,600 |
2 Jan 2024 | USD | 1.44 | 1.5 | 1.33 | 1.45 | 1.45 | +0.01 (+0.69%) | 89,100 |
29 Dec 2023 | USD | 1.48 | 1.55 | 1.4 | 1.44 | 1.44 | -0.12 (-7.69%) | 170,900 |
28 Dec 2023 | USD | 1.58 | 1.614 | 1.47 | 1.56 | 1.56 | -0.05 (-3.11%) | 267,800 |
27 Dec 2023 | USD | 1.57 | 1.73 | 1.41 | 1.61 | 1.61 | +0.26 (+19.26%) | 7,890,700 |
26 Dec 2023 | USD | 1.3 | 1.375 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 24,900 |
22 Dec 2023 | USD | 1.16 | 1.37 | 1.16 | 1.35 | 1.35 | +0.18 (+15.38%) | 130,700 |
21 Dec 2023 | USD | 1.21 | 1.21 | 1.155 | 1.17 | 1.17 | 0.0 (0.0%) | 28,800 |
20 Dec 2023 | USD | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 50,300 |
19 Dec 2023 | USD | 1.15 | 1.192 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 33,200 |
18 Dec 2023 | USD | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 47,300 |
15 Dec 2023 | USD | 1.25 | 1.29 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 39,900 |
14 Dec 2023 | USD | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 40,800 |
13 Dec 2023 | USD | 1.18 | 1.29 | 1.16 | 1.26 | 1.26 | +0.04 (+3.28%) | 23,600 |
12 Dec 2023 | USD | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -0.09 (-6.87%) | 53,900 |
11 Dec 2023 | USD | 1.33 | 1.34 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 61,700 |
8 Dec 2023 | USD | 1.3 | 1.35 | 1.22 | 1.27 | 1.27 | -0.03 (-2.31%) | 35,600 |
7 Dec 2023 | USD | 1.21 | 1.36 | 1.13 | 1.3 | 1.3 | +0.06 (+4.84%) | 145,200 |
6 Dec 2023 | USD | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -0.06 (-4.62%) | 165,100 |
5 Dec 2023 | USD | 1.24 | 1.39 | 1.18 | 1.3 | 1.3 | +0.06 (+4.84%) | 2,105,300 |
4 Dec 2023 | USD | 1.18 | 1.26 | 1.12 | 1.24 | 1.24 | +0.08 (+6.90%) | 61,900 |
1 Dec 2023 | USD | 1.12 | 1.16 | 1.08 | 1.16 | 1.16 | +0.04 (+3.57%) | 26,800 |
30 Nov 2023 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 49,800 |
29 Nov 2023 | USD | 1.12 | 1.2 | 1.114 | 1.14 | 1.14 | 0.0 (0.0%) | 73,900 |
28 Nov 2023 | USD | 1.119 | 1.15 | 1.119 | 1.14 | 1.14 | +0.04 (+3.64%) | 37,300 |