Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 0.94 | 0.95 | 0.925 | 0.949 | 0.949 | +0.009 (+0.96%) | 8,200 |
29 Dec 2023 | USD | 0.92 | 0.979 | 0.91 | 0.94 | 0.94 | +0.036 (+3.98%) | 14,900 |
28 Dec 2023 | USD | 0.968 | 0.968 | 0.904 | 0.904 | 0.904 | -0.041 (-4.34%) | 15,000 |
27 Dec 2023 | USD | 1.01 | 1.01 | 0.92 | 0.945 | 0.945 | -0.105 (-10%) | 10,400 |
26 Dec 2023 | USD | 1.07 | 1.12 | 1 | 1.05 | 1.05 | +0.015 (+1.45%) | 10,400 |
22 Dec 2023 | USD | 0.86 | 1.05 | 0.86 | 1.035 | 1.035 | +0.201 (+24.10%) | 5,100 |
21 Dec 2023 | USD | 0.852 | 0.879 | 0.834 | 0.834 | 0.834 | -0.066 (-7.33%) | 6,200 |
20 Dec 2023 | USD | 0.802 | 0.938 | 0.802 | 0.9 | 0.9 | +0.076 (+9.22%) | 5,900 |
19 Dec 2023 | USD | 0.877 | 1.02 | 0.777 | 0.824 | 0.824 | -0.336 (-28.97%) | 42,400 |
18 Dec 2023 | USD | 1.32 | 1.38 | 1.038 | 1.16 | 1.16 | -0.038 (-3.17%) | 17,600 |
15 Dec 2023 | USD | 1.16 | 1.25 | 1.16 | 1.198 | 1.198 | -0.002 (-0.17%) | 2,400 |
14 Dec 2023 | USD | 1.23 | 1.23 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 5,900 |
13 Dec 2023 | USD | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 3,000 |
12 Dec 2023 | USD | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -0.1 (-7.35%) | 3,100 |
11 Dec 2023 | USD | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | +0.066 (+5.10%) | 236,300 |
8 Dec 2023 | USD | 1.3 | 1.312 | 1.24 | 1.294 | 1.294 | -0.016 (-1.22%) | 4,100 |
7 Dec 2023 | USD | 1.31 | 1.32 | 1.255 | 1.31 | 1.31 | +0.005 (+0.38%) | 3,100 |
6 Dec 2023 | USD | 1.27 | 1.32 | 1.27 | 1.305 | 1.305 | +0.065 (+5.24%) | 19,400 |
5 Dec 2023 | USD | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,300 |
4 Dec 2023 | USD | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -0.045 (-3.59%) | 57,600 |
1 Dec 2023 | USD | 1.226 | 1.28 | 1.22 | 1.255 | 1.255 | +0.09 (+7.73%) | 5,600 |
30 Nov 2023 | USD | 1.11 | 1.24 | 1.085 | 1.165 | 1.165 | +0.085 (+7.87%) | 16,000 |
29 Nov 2023 | USD | 1.13 | 1.13 | 1.02 | 1.08 | 1.08 | -0.09 (-7.69%) | 28,700 |
28 Nov 2023 | USD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,300 |
27 Nov 2023 | USD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 500 |
24 Nov 2023 | USD | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | -0.035 (-2.86%) | 2,200 |
22 Nov 2023 | USD | 1.127 | 1.225 | 1.12 | 1.225 | 1.225 | +0.05 (+4.26%) | 50,700 |
21 Nov 2023 | USD | 1.15 | 1.22 | 1.12 | 1.175 | 1.175 | +0.025 (+2.17%) | 6,100 |
20 Nov 2023 | USD | 1.46 | 1.49 | 1.15 | 1.15 | 1.15 | -0.285 (-19.86%) | 33,000 |
17 Nov 2023 | USD | 1.23 | 1.46 | 1.23 | 1.435 | 1.435 | +0.195 (+15.73%) | 4,100 |