Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.67 | 1.67 | 1.503 | 1.6 | 1.6 | -0.03 (-1.84%) | 240,200 |
17 Jan 2024 | USD | 1.64 | 1.68 | 1.54 | 1.63 | 1.63 | +0.08 (+5.16%) | 228,700 |
16 Jan 2024 | USD | 1.6 | 1.64 | 1.47 | 1.55 | 1.55 | +0.04 (+2.65%) | 272,200 |
12 Jan 2024 | USD | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 59,100 |
11 Jan 2024 | USD | 1.45 | 1.53 | 1.4 | 1.52 | 1.52 | +0.08 (+5.56%) | 117,000 |
10 Jan 2024 | USD | 1.46 | 1.49 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 194,100 |
9 Jan 2024 | USD | 1.38 | 1.447 | 1.33 | 1.42 | 1.42 | +0.05 (+3.65%) | 130,100 |
8 Jan 2024 | USD | 1.35 | 1.46 | 1.27 | 1.37 | 1.37 | +0.02 (+1.48%) | 34,900 |
5 Jan 2024 | USD | 1.36 | 1.5 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 77,300 |
4 Jan 2024 | USD | 1.28 | 1.4 | 1.2 | 1.39 | 1.39 | +0.09 (+6.92%) | 304,200 |
3 Jan 2024 | USD | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 14,700 |
2 Jan 2024 | USD | 1.27 | 1.366 | 1.27 | 1.29 | 1.29 | +0.04 (+3.20%) | 104,600 |
29 Dec 2023 | USD | 1.26 | 1.3 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 131,900 |
28 Dec 2023 | USD | 1.29 | 1.36 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 21,500 |
27 Dec 2023 | USD | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 6,000 |
26 Dec 2023 | USD | 1.26 | 1.3 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 17,900 |
22 Dec 2023 | USD | 1.32 | 1.38 | 1.27 | 1.29 | 1.29 | -0.05 (-3.73%) | 30,200 |
21 Dec 2023 | USD | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 10,400 |
20 Dec 2023 | USD | 1.35 | 1.435 | 1.28 | 1.3 | 1.3 | -0.105 (-7.47%) | 37,500 |
19 Dec 2023 | USD | 1.44 | 1.46 | 1.35 | 1.405 | 1.405 | -0.005 (-0.35%) | 46,900 |
18 Dec 2023 | USD | 1.37 | 1.41 | 1.3 | 1.41 | 1.41 | +0.14 (+11.02%) | 46,200 |
15 Dec 2023 | USD | 1.47 | 1.47 | 1.27 | 1.27 | 1.27 | -0.12 (-8.63%) | 87,300 |
14 Dec 2023 | USD | 1.4 | 1.45 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 59,700 |
13 Dec 2023 | USD | 1.25 | 1.43 | 1.25 | 1.43 | 1.43 | +0.16 (+12.60%) | 26,200 |
12 Dec 2023 | USD | 1.33 | 1.36 | 1.231 | 1.27 | 1.27 | -0.09 (-6.62%) | 207,600 |
11 Dec 2023 | USD | 1.34 | 1.429 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 58,100 |
8 Dec 2023 | USD | 1.4 | 1.431 | 1.34 | 1.35 | 1.35 | -0.09 (-6.25%) | 146,400 |
7 Dec 2023 | USD | 1.49 | 1.58 | 1.39 | 1.44 | 1.44 | -0.07 (-4.64%) | 645,800 |
6 Dec 2023 | USD | 1.48 | 1.585 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 31,300 |
5 Dec 2023 | USD | 1.52 | 1.54 | 1.46 | 1.54 | 1.54 | +0.02 (+1.32%) | 37,400 |