Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.05 | 1.05 | 0.933 | 0.94 | 6.58 | -0.1 (-9.62%) | 418,600 |
17 Jan 2024 | USD | 1.01 | 1.071 | 1.01 | 1.04 | 7.28 | +0.01 (+0.97%) | 181,900 |
16 Jan 2024 | USD | 1.05 | 1.08 | 1 | 1.03 | 7.21 | -0.05 (-4.63%) | 454,000 |
12 Jan 2024 | USD | 1.07 | 1.131 | 1.06 | 1.08 | 7.56 | +0.05 (+4.85%) | 429,400 |
11 Jan 2024 | USD | 1.05 | 1.06 | 1 | 1.03 | 7.21 | -0.05 (-4.63%) | 468,900 |
10 Jan 2024 | USD | 1.2 | 1.22 | 1.04 | 1.08 | 7.56 | -0.14 (-11.48%) | 781,200 |
9 Jan 2024 | USD | 1.25 | 1.27 | 1.2 | 1.22 | 8.54 | -0.03 (-2.40%) | 397,500 |
8 Jan 2024 | USD | 1.29 | 1.3 | 1.18 | 1.25 | 8.75 | +0.01 (+0.81%) | 1,045,400 |
5 Jan 2024 | USD | 1.01 | 1.28 | 1.01 | 1.24 | 8.68 | +0.22 (+21.57%) | 1,427,300 |
4 Jan 2024 | USD | 1.04 | 1.08 | 0.98 | 1.02 | 7.14 | +0.02 (+2%) | 618,400 |
3 Jan 2024 | USD | 0.87 | 1.076 | 0.87 | 1 | 7 | +0.11 (+12.36%) | 2,160,200 |
2 Jan 2024 | USD | 0.75 | 0.899 | 0.75 | 0.89 | 6.23 | +0.112 (+14.40%) | 491,500 |
29 Dec 2023 | USD | 0.72 | 0.778 | 0.72 | 0.778 | 5.446 | +0.033 (+4.43%) | 395,000 |
28 Dec 2023 | USD | 0.72 | 0.77 | 0.71 | 0.745 | 5.215 | +0.02 (+2.76%) | 216,200 |
27 Dec 2023 | USD | 0.73 | 0.745 | 0.72 | 0.725 | 5.075 | -0.01 (-1.36%) | 173,600 |
26 Dec 2023 | USD | 0.69 | 0.75 | 0.69 | 0.735 | 5.145 | +0.025 (+3.52%) | 255,300 |
22 Dec 2023 | USD | 0.676 | 0.71 | 0.676 | 0.71 | 4.97 | +0.018 (+2.60%) | 170,400 |
21 Dec 2023 | USD | 0.666 | 0.7 | 0.65 | 0.692 | 4.844 | +0.022 (+3.28%) | 159,100 |
20 Dec 2023 | USD | 0.66 | 0.671 | 0.63 | 0.67 | 4.69 | -0.001 (-0.15%) | 226,200 |
19 Dec 2023 | USD | 0.67 | 0.683 | 0.661 | 0.671 | 4.697 | -0.011 (-1.61%) | 180,800 |
18 Dec 2023 | USD | 0.7 | 0.7 | 0.67 | 0.682 | 4.774 | -0.018 (-2.57%) | 222,600 |
15 Dec 2023 | USD | 0.708 | 0.708 | 0.681 | 0.7 | 4.9 | -0.008 (-1.13%) | 115,700 |
14 Dec 2023 | USD | 0.68 | 0.72 | 0.68 | 0.708 | 4.956 | +0.039 (+5.83%) | 391,000 |
13 Dec 2023 | USD | 0.67 | 0.69 | 0.661 | 0.669 | 4.683 | -0.006 (-0.89%) | 210,200 |
12 Dec 2023 | USD | 0.675 | 0.678 | 0.66 | 0.675 | 4.725 | 0.0 (0.0%) | 101,000 |
11 Dec 2023 | USD | 0.67 | 0.68 | 0.666 | 0.675 | 4.725 | +0.005 (+0.75%) | 116,400 |
8 Dec 2023 | USD | 0.68 | 0.685 | 0.66 | 0.67 | 4.69 | -0.01 (-1.47%) | 119,000 |
7 Dec 2023 | USD | 0.66 | 0.691 | 0.64 | 0.68 | 4.76 | +0.013 (+1.95%) | 133,900 |
6 Dec 2023 | USD | 0.674 | 0.7 | 0.64 | 0.667 | 4.669 | -0.033 (-4.71%) | 510,600 |
5 Dec 2023 | USD | 0.706 | 0.729 | 0.685 | 0.7 | 4.9 | -0.006 (-0.85%) | 217,200 |