Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 40,400 |
9 Jan 2024 | USD | 1.31 | 1.35 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 53,300 |
8 Jan 2024 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 39,700 |
5 Jan 2024 | USD | 1.3 | 1.34 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 47,600 |
4 Jan 2024 | USD | 1.37 | 1.37 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 36,700 |
3 Jan 2024 | USD | 1.36 | 1.37 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 120,100 |
2 Jan 2024 | USD | 1.4 | 1.44 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 149,000 |
29 Dec 2023 | USD | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 169,200 |
28 Dec 2023 | USD | 1.37 | 1.54 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 300,200 |
27 Dec 2023 | USD | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 100,600 |
26 Dec 2023 | USD | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 115,700 |
22 Dec 2023 | USD | 1.38 | 1.4 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 46,800 |
21 Dec 2023 | USD | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 105,300 |
20 Dec 2023 | USD | 1.43 | 1.47 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 190,400 |
19 Dec 2023 | USD | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | +0.11 (+8.33%) | 320,300 |
18 Dec 2023 | USD | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 107,800 |
15 Dec 2023 | USD | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 136,900 |
14 Dec 2023 | USD | 1.22 | 1.29 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 202,800 |
13 Dec 2023 | USD | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 148,400 |
12 Dec 2023 | USD | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 317,200 |
11 Dec 2023 | USD | 1.34 | 1.36 | 1.16 | 1.23 | 1.23 | -0.13 (-9.56%) | 417,900 |
8 Dec 2023 | USD | 1.46 | 1.46 | 1.3 | 1.36 | 1.36 | -0.1 (-6.85%) | 354,400 |
7 Dec 2023 | USD | 1.56 | 1.58 | 1.4 | 1.46 | 1.46 | -0.08 (-5.19%) | 534,900 |
6 Dec 2023 | USD | 1.4 | 1.6 | 1.3 | 1.54 | 1.54 | +0.19 (+14.07%) | 1,057,100 |
5 Dec 2023 | USD | 1.57 | 1.64 | 1.3 | 1.35 | 1.35 | -1.35 (-50%) | 3,108,300 |
4 Dec 2023 | USD | 3.15 | 3.3 | 2.63 | 2.7 | 2.7 | -0.3 (-10%) | 570,400 |
1 Dec 2023 | USD | 2.8 | 3.13 | 2.8 | 3 | 3 | -0.27 (-8.26%) | 206,000 |
30 Nov 2023 | USD | 3.52 | 3.78 | 3.25 | 3.27 | 3.27 | -0.64 (-16.37%) | 101,400 |
29 Nov 2023 | USD | 3.75 | 4.4899 | 3.5 | 3.91 | 3.91 | -0.09 (-2.25%) | 150,614 |
29 Nov 2023 |
|
|||||||
28 Nov 2023 | USD | 0.26 | 0.262 | 0.2 | 0.2 | 4 | -0.09 (-31.03%) | 102,798 |