Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 38,123 |
29 Jan 2024 | USD | 1.15 | 1.19 | 1.1401 | 1.18 | 1.18 | +0.04 (+3.51%) | 36,810 |
26 Jan 2024 | USD | 1.13 | 1.1473 | 1.1246 | 1.14 | 1.14 | +0.02 (+1.79%) | 11,141 |
25 Jan 2024 | USD | 1.07 | 1.1399 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 24,141 |
24 Jan 2024 | USD | 1.07 | 1.08 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 31,100 |
23 Jan 2024 | USD | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 14,200 |
22 Jan 2024 | USD | 1.12 | 1.16 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 14,400 |
19 Jan 2024 | USD | 1.09 | 1.15 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 90,700 |
18 Jan 2024 | USD | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 17,200 |
17 Jan 2024 | USD | 1.02 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 28,400 |
16 Jan 2024 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 18,400 |
12 Jan 2024 | USD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 20,500 |
11 Jan 2024 | USD | 1 | 1.04 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 40,500 |
10 Jan 2024 | USD | 1.05 | 1.07 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 30,300 |
9 Jan 2024 | USD | 1.08 | 1.13 | 1.02 | 1.09 | 1.09 | +0.03 (+2.83%) | 34,000 |
8 Jan 2024 | USD | 1 | 1.14 | 1 | 1.06 | 1.06 | +0.09 (+9.28%) | 63,800 |
5 Jan 2024 | USD | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | +0.08 (+8.99%) | 126,800 |
4 Jan 2024 | USD | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 7,000 |
3 Jan 2024 | USD | 0.9 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 14,700 |
2 Jan 2024 | USD | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 8,000 |
29 Dec 2023 | USD | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 21,200 |
28 Dec 2023 | USD | 0.97 | 0.97 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 21,100 |
27 Dec 2023 | USD | 0.9 | 0.94 | 0.87 | 0.93 | 0.93 | +0.03 (+3.33%) | 51,000 |
26 Dec 2023 | USD | 0.85 | 0.91 | 0.81 | 0.9 | 0.9 | -0.02 (-2.17%) | 56,700 |
22 Dec 2023 | USD | 0.92 | 0.95 | 0.88 | 0.92 | 0.92 | -0.01 (-1.08%) | 13,900 |
21 Dec 2023 | USD | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | +0.01 (+1.09%) | 16,800 |
20 Dec 2023 | USD | 0.85 | 0.94 | 0.85 | 0.92 | 0.92 | +0.04 (+4.55%) | 17,800 |
19 Dec 2023 | USD | 0.82 | 0.88 | 0.81 | 0.88 | 0.88 | +0.04 (+4.76%) | 56,800 |
18 Dec 2023 | USD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 43,700 |
15 Dec 2023 | USD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 9,700 |