Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.49 | 1.58 | 1.46 | 1.57 | 1.57 | +0.09 (+6.08%) | 71,900 |
16 Jan 2024 | USD | 1.55 | 1.57 | 1.45 | 1.48 | 1.48 | -0.09 (-5.73%) | 182,600 |
12 Jan 2024 | USD | 1.6 | 1.64 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 111,900 |
11 Jan 2024 | USD | 1.63 | 1.65 | 1.55 | 1.57 | 1.57 | -0.09 (-5.42%) | 109,100 |
10 Jan 2024 | USD | 1.68 | 1.71 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 71,900 |
9 Jan 2024 | USD | 1.7 | 1.73 | 1.6 | 1.68 | 1.68 | -0.04 (-2.33%) | 277,500 |
8 Jan 2024 | USD | 1.78 | 1.82 | 1.7 | 1.72 | 1.72 | -0.09 (-4.97%) | 165,800 |
5 Jan 2024 | USD | 1.79 | 1.83 | 1.74 | 1.81 | 1.81 | +0.02 (+1.12%) | 133,000 |
4 Jan 2024 | USD | 1.76 | 1.85 | 1.73 | 1.79 | 1.79 | +0.01 (+0.56%) | 96,100 |
3 Jan 2024 | USD | 1.85 | 1.85 | 1.72 | 1.78 | 1.78 | -0.06 (-3.26%) | 112,100 |
2 Jan 2024 | USD | 1.74 | 1.86 | 1.74 | 1.84 | 1.84 | +0.07 (+3.95%) | 166,000 |
29 Dec 2023 | USD | 1.75 | 1.82 | 1.67 | 1.77 | 1.77 | +0.04 (+2.31%) | 259,400 |
28 Dec 2023 | USD | 1.88 | 1.92 | 1.72 | 1.73 | 1.73 | -0.15 (-7.98%) | 340,600 |
27 Dec 2023 | USD | 1.96 | 2.04 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 360,700 |
26 Dec 2023 | USD | 1.7 | 1.89 | 1.7 | 1.85 | 1.85 | +0.15 (+8.82%) | 242,500 |
22 Dec 2023 | USD | 1.68 | 1.76 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 213,700 |
21 Dec 2023 | USD | 1.66 | 1.72 | 1.58 | 1.67 | 1.67 | +0.02 (+1.21%) | 255,600 |
20 Dec 2023 | USD | 1.52 | 1.72 | 1.52 | 1.65 | 1.65 | +0.11 (+7.14%) | 286,500 |
19 Dec 2023 | USD | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 242,100 |
18 Dec 2023 | USD | 1.5 | 1.57 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 161,500 |
15 Dec 2023 | USD | 1.48 | 1.5 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 112,000 |
14 Dec 2023 | USD | 1.56 | 1.6 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 167,900 |
13 Dec 2023 | USD | 1.49 | 1.53 | 1.38 | 1.51 | 1.51 | +0.06 (+4.14%) | 133,800 |
12 Dec 2023 | USD | 1.52 | 1.55 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 91,100 |
11 Dec 2023 | USD | 1.66 | 1.68 | 1.48 | 1.5 | 1.5 | -0.16 (-9.64%) | 130,400 |
8 Dec 2023 | USD | 1.64 | 1.69 | 1.57 | 1.66 | 1.66 | +0.02 (+1.22%) | 149,500 |
7 Dec 2023 | USD | 1.69 | 1.74 | 1.57 | 1.64 | 1.64 | -0.05 (-2.96%) | 70,700 |
6 Dec 2023 | USD | 1.7 | 1.74 | 1.61 | 1.69 | 1.69 | +0.01 (+0.60%) | 143,900 |
5 Dec 2023 | USD | 1.67 | 1.77 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 193,800 |
4 Dec 2023 | USD | 1.75 | 1.77 | 1.61 | 1.66 | 1.66 | -0.11 (-6.21%) | 157,800 |