Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 1.3 | 1.339 | 1.3 | 1.304 | 1.304 | +0.014 (+1.09%) | 46,200 |
29 Dec 2023 | USD | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 32,300 |
28 Dec 2023 | USD | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 68,600 |
27 Dec 2023 | USD | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 39,900 |
26 Dec 2023 | USD | 1.3 | 1.306 | 1.21 | 1.23 | 1.23 | -0.11 (-8.21%) | 36,400 |
22 Dec 2023 | USD | 1.36 | 1.36 | 1.26 | 1.34 | 1.34 | +0.06 (+4.69%) | 53,500 |
21 Dec 2023 | USD | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 14,800 |
20 Dec 2023 | USD | 1.28 | 1.307 | 1.26 | 1.28 | 1.28 | +0.05 (+4.07%) | 67,200 |
19 Dec 2023 | USD | 1.25 | 1.256 | 1.18 | 1.23 | 1.23 | -0.02 (-1.60%) | 73,400 |
18 Dec 2023 | USD | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | +0.03 (+2.46%) | 25,700 |
15 Dec 2023 | USD | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 19,700 |
14 Dec 2023 | USD | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 43,400 |
13 Dec 2023 | USD | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -0.08 (-6.20%) | 48,800 |
12 Dec 2023 | USD | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 23,000 |
11 Dec 2023 | USD | 1.33 | 1.33 | 1.24 | 1.29 | 1.29 | -0.03 (-2.27%) | 63,300 |
8 Dec 2023 | USD | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.03 (+2.33%) | 10,400 |
7 Dec 2023 | USD | 1.3 | 1.32 | 1.29 | 1.29 | 1.29 | +0.03 (+2.38%) | 21,300 |
6 Dec 2023 | USD | 1.28 | 1.297 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 29,000 |
5 Dec 2023 | USD | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 49,200 |
4 Dec 2023 | USD | 1.23 | 1.329 | 1.23 | 1.28 | 1.28 | +0.07 (+5.79%) | 71,700 |
1 Dec 2023 | USD | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 18,000 |
30 Nov 2023 | USD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 24,100 |
29 Nov 2023 | USD | 1.24 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 23,700 |
28 Nov 2023 | USD | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 19,000 |
27 Nov 2023 | USD | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.095 (+8.37%) | 27,200 |
24 Nov 2023 | USD | 1.14 | 1.14 | 1.12 | 1.135 | 1.135 | +0.015 (+1.34%) | 15,800 |
22 Nov 2023 | USD | 1.15 | 1.17 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 24,600 |
21 Nov 2023 | USD | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 22,200 |
20 Nov 2023 | USD | 1.12 | 1.17 | 1.1 | 1.15 | 1.15 | +0.09 (+8.49%) | 89,200 |
17 Nov 2023 | USD | 1.17 | 1.18 | 1.06 | 1.06 | 1.06 | -0.11 (-9.40%) | 192,900 |