Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.03 | 1.13 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 28,300 |
9 Jan 2024 | USD | 1.04 | 1.1 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 30,800 |
8 Jan 2024 | USD | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 28,400 |
5 Jan 2024 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 30,900 |
4 Jan 2024 | USD | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 56,000 |
3 Jan 2024 | USD | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | +0.06 (+5.71%) | 42,400 |
2 Jan 2024 | USD | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 40,500 |
29 Dec 2023 | USD | 1.02 | 1.11 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 66,900 |
28 Dec 2023 | USD | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 60,900 |
27 Dec 2023 | USD | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 64,400 |
26 Dec 2023 | USD | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 42,000 |
22 Dec 2023 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 79,500 |
21 Dec 2023 | USD | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 50,700 |
20 Dec 2023 | USD | 1.06 | 1.14 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 44,000 |
19 Dec 2023 | USD | 1.1 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 43,900 |
18 Dec 2023 | USD | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 62,500 |
15 Dec 2023 | USD | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 38,300 |
14 Dec 2023 | USD | 1.15 | 1.15 | 1.08 | 1.1 | 1.1 | -0.08 (-6.78%) | 73,000 |
13 Dec 2023 | USD | 1.1 | 1.19 | 1.1 | 1.18 | 1.18 | +0.07 (+6.31%) | 40,100 |
12 Dec 2023 | USD | 1.19 | 1.19 | 1.1 | 1.11 | 1.11 | -0.11 (-9.02%) | 132,900 |
11 Dec 2023 | USD | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | +0.13 (+11.93%) | 73,600 |
8 Dec 2023 | USD | 1.1 | 1.1 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 64,800 |
7 Dec 2023 | USD | 1.05 | 1.18 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 47,300 |
6 Dec 2023 | USD | 1.13 | 1.13 | 1.01 | 1.04 | 1.04 | -0.09 (-7.96%) | 107,900 |
5 Dec 2023 | USD | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 121,400 |
4 Dec 2023 | USD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 96,100 |
1 Dec 2023 | USD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 106,000 |
30 Nov 2023 | USD | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 74,300 |
29 Nov 2023 | USD | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 41,800 |
28 Nov 2023 | USD | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 72,600 |