Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.48 | 1.505 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,315,200 |
9 Jan 2024 | USD | 1.58 | 1.59 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,509,600 |
8 Jan 2024 | USD | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,460,600 |
5 Jan 2024 | USD | 1.59 | 1.655 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 1,305,300 |
4 Jan 2024 | USD | 1.6 | 1.62 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,486,300 |
3 Jan 2024 | USD | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.07 (-4.22%) | 2,340,700 |
2 Jan 2024 | USD | 1.77 | 1.805 | 1.66 | 1.66 | 1.66 | -0.1 (-5.68%) | 1,991,900 |
29 Dec 2023 | USD | 1.78 | 1.8 | 1.7 | 1.76 | 1.76 | -0.04 (-2.22%) | 2,254,800 |
28 Dec 2023 | USD | 1.85 | 1.86 | 1.775 | 1.8 | 1.8 | -0.08 (-4.26%) | 1,407,400 |
27 Dec 2023 | USD | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,138,200 |
26 Dec 2023 | USD | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 953,200 |
22 Dec 2023 | USD | 1.79 | 1.88 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,617,600 |
21 Dec 2023 | USD | 1.72 | 1.77 | 1.685 | 1.77 | 1.77 | +0.08 (+4.73%) | 1,780,500 |
20 Dec 2023 | USD | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 1,851,600 |
19 Dec 2023 | USD | 1.69 | 1.79 | 1.67 | 1.77 | 1.77 | +0.09 (+5.36%) | 2,441,900 |
18 Dec 2023 | USD | 1.7 | 1.715 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 1,651,600 |
15 Dec 2023 | USD | 1.73 | 1.75 | 1.64 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,933,200 |
14 Dec 2023 | USD | 1.6 | 1.73 | 1.6 | 1.73 | 1.73 | +0.17 (+10.90%) | 5,202,200 |
13 Dec 2023 | USD | 1.43 | 1.57 | 1.41 | 1.56 | 1.56 | +0.13 (+9.09%) | 2,535,700 |
12 Dec 2023 | USD | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,349,100 |
11 Dec 2023 | USD | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -0.08 (-5.16%) | 2,051,400 |
8 Dec 2023 | USD | 1.54 | 1.58 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,525,800 |
7 Dec 2023 | USD | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,729,200 |
6 Dec 2023 | USD | 1.63 | 1.67 | 1.595 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,715,700 |
5 Dec 2023 | USD | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -0.06 (-3.59%) | 2,005,900 |
4 Dec 2023 | USD | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,369,700 |
1 Dec 2023 | USD | 1.62 | 1.68 | 1.585 | 1.68 | 1.68 | +0.06 (+3.70%) | 2,254,600 |
30 Nov 2023 | USD | 1.63 | 1.65 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,617,100 |
29 Nov 2023 | USD | 1.63 | 1.64 | 1.582 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,373,400 |
28 Nov 2023 | USD | 1.56 | 1.64 | 1.545 | 1.62 | 1.62 | +0.1 (+6.58%) | 2,465,100 |