Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.44 | 1.55 | 1.28 | 1.46 | 1.46 | +0.063 (+4.51%) | 82,000 |
9 Jan 2024 | USD | 1.32 | 1.44 | 1.3 | 1.397 | 1.397 | +0.077 (+5.83%) | 38,800 |
8 Jan 2024 | USD | 1.32 | 1.37 | 1.22 | 1.32 | 1.32 | +0.05 (+3.94%) | 29,900 |
5 Jan 2024 | USD | 1.32 | 1.32 | 1.232 | 1.27 | 1.27 | 0.0 (0.0%) | 39,500 |
4 Jan 2024 | USD | 1.11 | 1.33 | 1.02 | 1.27 | 1.27 | +0.17 (+15.45%) | 226,600 |
3 Jan 2024 | USD | 0.93 | 1.1 | 0.91 | 1.1 | 1.1 | +0.121 (+12.36%) | 48,600 |
2 Jan 2024 | USD | 0.94 | 0.979 | 0.917 | 0.979 | 0.979 | +0.079 (+8.78%) | 4,500 |
29 Dec 2023 | USD | 0.85 | 0.94 | 0.85 | 0.9 | 0.9 | -0.016 (-1.75%) | 47,100 |
28 Dec 2023 | USD | 0.93 | 0.937 | 0.87 | 0.916 | 0.916 | -0.053 (-5.47%) | 62,200 |
27 Dec 2023 | USD | 0.875 | 0.98 | 0.875 | 0.969 | 0.969 | +0.069 (+7.67%) | 107,700 |
26 Dec 2023 | USD | 0.93 | 0.93 | 0.854 | 0.9 | 0.9 | +0.02 (+2.27%) | 24,400 |
22 Dec 2023 | USD | 0.867 | 0.88 | 0.813 | 0.88 | 0.88 | +0.013 (+1.50%) | 61,900 |
21 Dec 2023 | USD | 0.816 | 0.95 | 0.788 | 0.867 | 0.867 | +0.023 (+2.73%) | 69,800 |
20 Dec 2023 | USD | 0.671 | 0.91 | 0.671 | 0.844 | 0.844 | +0.173 (+25.78%) | 97,200 |
19 Dec 2023 | USD | 0.69 | 0.74 | 0.64 | 0.671 | 0.671 | -0.019 (-2.75%) | 27,700 |
18 Dec 2023 | USD | 0.83 | 0.926 | 0.62 | 0.69 | 0.69 | -0.145 (-17.37%) | 71,700 |
15 Dec 2023 | USD | 0.835 | 0.845 | 0.8 | 0.835 | 0.835 | +0.024 (+2.96%) | 27,900 |
14 Dec 2023 | USD | 0.9 | 0.925 | 0.8 | 0.811 | 0.811 | -0.039 (-4.59%) | 16,100 |
13 Dec 2023 | USD | 0.84 | 0.99 | 0.84 | 0.85 | 0.85 | +0.017 (+2.04%) | 40,500 |
12 Dec 2023 | USD | 0.89 | 0.909 | 0.69 | 0.833 | 0.833 | -0.047 (-5.34%) | 43,500 |
11 Dec 2023 | USD | 1.01 | 1.02 | 0.85 | 0.88 | 0.88 | -0.16 (-15.38%) | 61,600 |
8 Dec 2023 | USD | 1.1 | 1.1 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 6,200 |
7 Dec 2023 | USD | 1 | 1.08 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 10,600 |
6 Dec 2023 | USD | 1.085 | 1.11 | 0.961 | 1 | 1 | -0.04 (-3.85%) | 27,500 |
5 Dec 2023 | USD | 1 | 1.13 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 15,100 |
4 Dec 2023 | USD | 1 | 1.09 | 0.96 | 1 | 1 | -0.07 (-6.54%) | 31,500 |
1 Dec 2023 | USD | 0.96 | 1.07 | 0.89 | 1.07 | 1.07 | +0.07 (+7.00%) | 45,900 |
30 Nov 2023 | USD | 1 | 1.02 | 0.93 | 1 | 1 | +0.03 (+3.09%) | 31,900 |
29 Nov 2023 | USD | 1.09 | 1.12 | 0.94 | 0.97 | 0.97 | -0.12 (-11.01%) | 43,500 |
28 Nov 2023 | USD | 1.022 | 1.09 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 17,200 |