Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.996 | 1 | 0.9 | 0.924 | 0.924 | -0.06 (-6.10%) | 6,703,300 |
9 Jan 2024 | USD | 1.04 | 1.04 | 0.98 | 0.984 | 0.984 | -0.056 (-5.38%) | 3,837,000 |
8 Jan 2024 | USD | 1.04 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,013,800 |
5 Jan 2024 | USD | 1.04 | 1.045 | 0.958 | 1.02 | 1.02 | -0.03 (-2.86%) | 4,271,500 |
4 Jan 2024 | USD | 1.05 | 1.075 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,346,200 |
3 Jan 2024 | USD | 1.09 | 1.1 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 3,412,900 |
2 Jan 2024 | USD | 1.19 | 1.195 | 1.08 | 1.1 | 1.1 | -0.08 (-6.78%) | 6,339,600 |
29 Dec 2023 | USD | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 3,344,900 |
28 Dec 2023 | USD | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 2,461,400 |
27 Dec 2023 | USD | 1.29 | 1.305 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,124,100 |
26 Dec 2023 | USD | 1.22 | 1.29 | 1.2 | 1.29 | 1.29 | +0.08 (+6.61%) | 3,385,200 |
22 Dec 2023 | USD | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 3,137,600 |
21 Dec 2023 | USD | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | 0.0 (0.0%) | 4,276,000 |
20 Dec 2023 | USD | 1.25 | 1.3 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 3,696,700 |
19 Dec 2023 | USD | 1.21 | 1.305 | 1.19 | 1.27 | 1.27 | +0.07 (+5.83%) | 3,204,900 |
18 Dec 2023 | USD | 1.28 | 1.285 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 3,134,600 |
15 Dec 2023 | USD | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 3,220,400 |
14 Dec 2023 | USD | 1.31 | 1.32 | 1.265 | 1.29 | 1.29 | +0.02 (+1.57%) | 4,172,600 |
13 Dec 2023 | USD | 1.22 | 1.305 | 1.15 | 1.27 | 1.27 | 0.0 (0.0%) | 6,061,300 |
12 Dec 2023 | USD | 1.33 | 1.37 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 4,572,300 |
11 Dec 2023 | USD | 1.385 | 1.41 | 1.29 | 1.32 | 1.32 | -0.06 (-4.35%) | 4,309,100 |
8 Dec 2023 | USD | 1.37 | 1.4 | 1.26 | 1.38 | 1.38 | +0.06 (+4.55%) | 7,204,900 |
7 Dec 2023 | USD | 1.24 | 1.41 | 1.19 | 1.32 | 1.32 | +0.21 (+18.92%) | 19,287,500 |
6 Dec 2023 | USD | 1.03 | 1.17 | 1.015 | 1.11 | 1.11 | +0.1 (+9.90%) | 7,110,900 |
5 Dec 2023 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 2,322,700 |
4 Dec 2023 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,052,200 |
1 Dec 2023 | USD | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,596,900 |
30 Nov 2023 | USD | 1.12 | 1.12 | 1.03 | 1.08 | 1.08 | -0.03 (-2.70%) | 2,598,500 |
29 Nov 2023 | USD | 1.11 | 1.13 | 1.05 | 1.11 | 1.11 | +0.07 (+6.73%) | 6,103,800 |
28 Nov 2023 | USD | 0.96 | 1.06 | 0.93 | 1.04 | 1.04 | +0.13 (+14.29%) | 8,893,200 |