Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.67 | 1.93 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 409,800 |
9 Jan 2024 | USD | 1.54 | 1.75 | 1.518 | 1.69 | 1.69 | +0.19 (+12.67%) | 389,400 |
8 Jan 2024 | USD | 1.34 | 1.563 | 1.34 | 1.5 | 1.5 | +0.11 (+7.91%) | 201,100 |
5 Jan 2024 | USD | 1.39 | 1.459 | 1.352 | 1.39 | 1.39 | 0.0 (0.0%) | 130,100 |
4 Jan 2024 | USD | 1.24 | 1.4 | 1.24 | 1.39 | 1.39 | +0.15 (+12.10%) | 137,800 |
3 Jan 2024 | USD | 1.3 | 1.31 | 1.22 | 1.24 | 1.24 | -0.08 (-6.06%) | 127,400 |
2 Jan 2024 | USD | 1.37 | 1.4 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 143,000 |
29 Dec 2023 | USD | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | -0.04 (-2.82%) | 126,800 |
28 Dec 2023 | USD | 1.37 | 1.46 | 1.35 | 1.42 | 1.42 | 0.0 (0.0%) | 153,800 |
27 Dec 2023 | USD | 1.5 | 1.5 | 1.363 | 1.42 | 1.42 | -0.01 (-0.70%) | 307,100 |
26 Dec 2023 | USD | 1.25 | 1.43 | 1.22 | 1.43 | 1.43 | +0.19 (+15.32%) | 213,800 |
22 Dec 2023 | USD | 1.28 | 1.34 | 1.18 | 1.24 | 1.24 | -0.05 (-3.88%) | 348,400 |
21 Dec 2023 | USD | 1.35 | 1.42 | 1.28 | 1.29 | 1.29 | -0.11 (-7.86%) | 360,400 |
20 Dec 2023 | USD | 1.5 | 1.5 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 653,100 |
19 Dec 2023 | USD | 1.48 | 1.57 | 1.4 | 1.45 | 1.45 | +0.1 (+7.41%) | 525,300 |
18 Dec 2023 | USD | 1.78 | 1.99 | 1.22 | 1.35 | 1.35 | -0.56 (-29.32%) | 1,351,600 |
15 Dec 2023 | USD | 2.2 | 2.48 | 1.81 | 1.91 | 1.91 | -0.43 (-18.38%) | 1,810,800 |
14 Dec 2023 | USD | 1.43 | 2.45 | 1.3 | 2.34 | 2.34 | +0.91 (+63.64%) | 2,819,800 |
13 Dec 2023 | USD | 1.4 | 1.63 | 1.37 | 1.43 | 1.43 | -0.205 (-12.54%) | 1,478,700 |
12 Dec 2023 | USD | 1.575 | 1.73 | 1.32 | 1.635 | 1.635 | +0.355 (+27.73%) | 18,817,600 |
11 Dec 2023 | USD | 1 | 1.28 | 0.995 | 1.28 | 1.28 | +0.29 (+29.29%) | 3,831,900 |
8 Dec 2023 | USD | 1 | 1.01 | 0.92 | 0.99 | 0.99 | +0.003 (+0.30%) | 85,700 |
7 Dec 2023 | USD | 1.03 | 1.07 | 0.97 | 0.987 | 0.987 | -0.053 (-5.10%) | 77,500 |
6 Dec 2023 | USD | 0.929 | 1.105 | 0.905 | 1.04 | 1.04 | +0.111 (+11.95%) | 219,200 |
5 Dec 2023 | USD | 0.878 | 0.937 | 0.878 | 0.929 | 0.929 | +0.029 (+3.22%) | 72,500 |
4 Dec 2023 | USD | 0.839 | 0.9 | 0.839 | 0.9 | 0.9 | +0.054 (+6.38%) | 112,600 |
1 Dec 2023 | USD | 0.85 | 0.86 | 0.791 | 0.846 | 0.846 | +0.016 (+1.93%) | 112,700 |
30 Nov 2023 | USD | 0.866 | 0.877 | 0.8 | 0.83 | 0.83 | -0.003 (-0.36%) | 124,200 |
29 Nov 2023 | USD | 0.77 | 0.879 | 0.77 | 0.833 | 0.833 | +0.054 (+6.93%) | 310,100 |
28 Nov 2023 | USD | 0.69 | 0.785 | 0.69 | 0.779 | 0.779 | +0.089 (+12.90%) | 280,600 |