Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 1.73 | 1.74 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 103,200 |
12 Jan 2024 | USD | 1.76 | 1.842 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 186,700 |
11 Jan 2024 | USD | 1.95 | 1.96 | 1.74 | 1.75 | 1.75 | -0.24 (-12.06%) | 514,500 |
10 Jan 2024 | USD | 2.06 | 2.1 | 1.93 | 1.99 | 1.99 | -0.04 (-1.97%) | 442,300 |
9 Jan 2024 | USD | 1.93 | 2.07 | 1.81 | 2.03 | 2.03 | +0.13 (+6.84%) | 661,100 |
8 Jan 2024 | USD | 1.8 | 1.912 | 1.72 | 1.9 | 1.9 | +0.11 (+6.15%) | 413,700 |
5 Jan 2024 | USD | 1.85 | 1.85 | 1.7 | 1.79 | 1.79 | -0.04 (-2.19%) | 403,700 |
4 Jan 2024 | USD | 1.69 | 1.85 | 1.655 | 1.83 | 1.83 | +0.23 (+14.38%) | 1,035,100 |
3 Jan 2024 | USD | 1.64 | 1.64 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 70,400 |
2 Jan 2024 | USD | 1.64 | 1.73 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 126,200 |
29 Dec 2023 | USD | 1.65 | 1.71 | 1.555 | 1.63 | 1.63 | -0.03 (-1.81%) | 239,000 |
28 Dec 2023 | USD | 1.85 | 1.85 | 1.65 | 1.66 | 1.66 | -0.15 (-8.29%) | 336,000 |
27 Dec 2023 | USD | 1.66 | 1.84 | 1.65 | 1.81 | 1.81 | +0.12 (+7.10%) | 376,400 |
26 Dec 2023 | USD | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 158,700 |
22 Dec 2023 | USD | 1.45 | 1.77 | 1.45 | 1.71 | 1.71 | +0.23 (+15.54%) | 573,400 |
21 Dec 2023 | USD | 1.54 | 1.54 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 358,800 |
20 Dec 2023 | USD | 1.42 | 1.54 | 1.39 | 1.49 | 1.49 | +0.04 (+2.76%) | 406,100 |
19 Dec 2023 | USD | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 255,400 |
18 Dec 2023 | USD | 1.32 | 1.425 | 1.3 | 1.41 | 1.41 | +0.1 (+7.63%) | 373,400 |
15 Dec 2023 | USD | 1.4 | 1.41 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 382,400 |
14 Dec 2023 | USD | 1.41 | 1.44 | 1.355 | 1.37 | 1.37 | -0.03 (-2.14%) | 363,600 |
13 Dec 2023 | USD | 1.42 | 1.44 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 383,300 |
12 Dec 2023 | USD | 1.37 | 1.5 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 318,300 |
11 Dec 2023 | USD | 1.4 | 1.44 | 1.384 | 1.4 | 1.4 | -0.04 (-2.78%) | 250,600 |
8 Dec 2023 | USD | 1.37 | 1.5 | 1.35 | 1.44 | 1.44 | +0.04 (+2.86%) | 272,300 |
7 Dec 2023 | USD | 1.47 | 1.48 | 1.32 | 1.4 | 1.4 | -0.1 (-6.67%) | 379,900 |
6 Dec 2023 | USD | 1.39 | 1.55 | 1.37 | 1.5 | 1.5 | +0.1 (+7.14%) | 392,900 |
5 Dec 2023 | USD | 1.4 | 1.45 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 120,500 |
4 Dec 2023 | USD | 1.35 | 1.44 | 1.3 | 1.41 | 1.41 | +0.06 (+4.44%) | 137,300 |
1 Dec 2023 | USD | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 160,300 |