Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 78,617 |
2 Jan 2024 | USD | 1.21 | 1.28 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 92,383 |
29 Dec 2023 | USD | 1.24 | 1.25 | 1.15 | 1.25 | 1.25 | +0.01 (+0.81%) | 282,956 |
28 Dec 2023 | USD | 1.22 | 1.288 | 1.2016 | 1.24 | 1.24 | -0.03 (-2.36%) | 86,793 |
27 Dec 2023 | USD | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 93,717 |
26 Dec 2023 | USD | 1.28 | 1.31 | 1.235 | 1.27 | 1.27 | -0.01 (-0.78%) | 81,320 |
22 Dec 2023 | USD | 1.2 | 1.329 | 1.192 | 1.28 | 1.28 | +0.08 (+6.67%) | 212,227 |
21 Dec 2023 | USD | 1.15 | 1.22 | 1.13 | 1.2 | 1.2 | +0.08 (+7.14%) | 75,490 |
20 Dec 2023 | USD | 1.25 | 1.25 | 1.09 | 1.12 | 1.12 | -0.15 (-11.81%) | 336,548 |
19 Dec 2023 | USD | 1.3 | 1.362 | 1.22 | 1.27 | 1.27 | -0.19 (-13.01%) | 691,491 |
18 Dec 2023 | USD | 1.46 | 1.5053 | 1.36 | 1.46 | 1.46 | -0.03 (-2.01%) | 192,442 |
15 Dec 2023 | USD | 1.4 | 1.5 | 1.33 | 1.49 | 1.49 | +0.12 (+8.76%) | 236,770 |
14 Dec 2023 | USD | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 282,862 |
13 Dec 2023 | USD | 1.28 | 1.49 | 1.2465 | 1.38 | 1.38 | +0.08 (+6.15%) | 316,333 |
12 Dec 2023 | USD | 1.27 | 1.32 | 1.18 | 1.3 | 1.3 | +0.01 (+0.78%) | 186,010 |
11 Dec 2023 | USD | 1.41 | 1.41 | 1.29 | 1.29 | 1.29 | -0.12 (-8.51%) | 295,888 |
8 Dec 2023 | USD | 1.27 | 1.43 | 1.21 | 1.41 | 1.41 | +0.14 (+11.02%) | 243,686 |
7 Dec 2023 | USD | 1.26 | 1.33 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 148,182 |
6 Dec 2023 | USD | 1.18 | 1.2999 | 1.16 | 1.27 | 1.27 | +0.06 (+4.96%) | 101,794 |
5 Dec 2023 | USD | 1.17 | 1.2467 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 141,741 |
4 Dec 2023 | USD | 1.18 | 1.23 | 1.11 | 1.18 | 1.18 | -0.02 (-1.67%) | 56,739 |
1 Dec 2023 | USD | 1.18 | 1.25 | 1.13 | 1.2 | 1.2 | +0.01 (+0.84%) | 199,803 |
30 Nov 2023 | USD | 1.16 | 1.19 | 1.11 | 1.19 | 1.19 | +0.01 (+0.85%) | 77,444 |
29 Nov 2023 | USD | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 64,826 |
28 Nov 2023 | USD | 1.3 | 1.3 | 1.225 | 1.23 | 1.23 | -0.04 (-3.15%) | 52,380 |
27 Nov 2023 | USD | 1.25 | 1.34 | 1.17 | 1.27 | 1.27 | 0.0 (0.0%) | 256,286 |
24 Nov 2023 | USD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 49,043 |
22 Nov 2023 | USD | 1.21 | 1.28 | 1.19 | 1.24 | 1.24 | +0.07 (+5.98%) | 123,456 |
21 Nov 2023 | USD | 1.17 | 1.23 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 207,721 |
20 Nov 2023 | USD | 1.28 | 1.33 | 1.2 | 1.2 | 1.2 | +0.09 (+8.11%) | 961,457 |