Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.4 | 1.4 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 6,100 |
9 Jan 2024 | USD | 1.37 | 1.4 | 1.27 | 1.35 | 1.35 | +0.03 (+2.27%) | 15,600 |
8 Jan 2024 | USD | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | +0.01 (+0.76%) | 5,800 |
5 Jan 2024 | USD | 1.35 | 1.39 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 20,700 |
4 Jan 2024 | USD | 1.26 | 1.31 | 1.21 | 1.31 | 1.31 | 0.0 (0.0%) | 34,800 |
3 Jan 2024 | USD | 1.3 | 1.35 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 16,300 |
2 Jan 2024 | USD | 1.43 | 1.44 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 7,600 |
29 Dec 2023 | USD | 1.44 | 1.44 | 1.31 | 1.39 | 1.39 | +0.01 (+0.72%) | 13,400 |
28 Dec 2023 | USD | 1.41 | 1.45 | 1.3 | 1.38 | 1.38 | -0.06 (-4.17%) | 31,200 |
27 Dec 2023 | USD | 1.49 | 1.49 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 6,200 |
26 Dec 2023 | USD | 1.45 | 1.54 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 31,600 |
22 Dec 2023 | USD | 1.45 | 1.48 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 9,300 |
21 Dec 2023 | USD | 1.48 | 1.48 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 8,700 |
20 Dec 2023 | USD | 1.47 | 1.52 | 1.41 | 1.46 | 1.46 | -0.06 (-3.95%) | 9,000 |
19 Dec 2023 | USD | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | -0.02 (-1.30%) | 12,800 |
18 Dec 2023 | USD | 1.63 | 1.63 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 9,200 |
15 Dec 2023 | USD | 1.42 | 1.65 | 1.42 | 1.57 | 1.57 | +0.17 (+12.14%) | 20,900 |
14 Dec 2023 | USD | 1.53 | 1.58 | 1.3 | 1.4 | 1.4 | -0.17 (-10.83%) | 32,400 |
13 Dec 2023 | USD | 1.69 | 1.69 | 1.47 | 1.57 | 1.57 | -0.17 (-9.77%) | 10,800 |
12 Dec 2023 | USD | 1.78 | 1.79 | 1.54 | 1.74 | 1.74 | 0.0 (0.0%) | 41,500 |
11 Dec 2023 | USD | 1.79 | 1.79 | 1.61 | 1.74 | 1.74 | +0.24 (+16%) | 63,700 |
8 Dec 2023 | USD | 1.24 | 1.54 | 1.24 | 1.5 | 1.5 | +0.24 (+19.05%) | 72,800 |
7 Dec 2023 | USD | 1.3 | 1.35 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 5,100 |
6 Dec 2023 | USD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 8,100 |
5 Dec 2023 | USD | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | +0.05 (+3.91%) | 6,000 |
4 Dec 2023 | USD | 1.25 | 1.33 | 1.18 | 1.28 | 1.28 | +0.03 (+2.40%) | 18,000 |
1 Dec 2023 | USD | 1.19 | 1.27 | 1.12 | 1.25 | 1.25 | 0.0 (0.0%) | 8,100 |
30 Nov 2023 | USD | 1.13 | 1.38 | 1.13 | 1.25 | 1.25 | +0.16 (+14.68%) | 48,500 |
29 Nov 2023 | USD | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 6,200 |
28 Nov 2023 | USD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,700 |