Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.03 | 1.03 | 0.942 | 0.98 | 0.98 | -0.04 (-3.92%) | 4,681,800 |
9 Jan 2024 | USD | 0.931 | 1.069 | 0.88 | 1.02 | 1.02 | +0.116 (+12.83%) | 7,623,900 |
8 Jan 2024 | USD | 1.07 | 1.07 | 0.861 | 0.904 | 0.904 | -0.236 (-20.70%) | 17,683,600 |
5 Jan 2024 | USD | 1.12 | 1.15 | 1.04 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,266,700 |
4 Jan 2024 | USD | 1.25 | 1.26 | 1.12 | 1.13 | 1.13 | -0.11 (-8.87%) | 2,520,500 |
3 Jan 2024 | USD | 1.26 | 1.33 | 1.195 | 1.24 | 1.24 | -0.02 (-1.59%) | 3,708,600 |
2 Jan 2024 | USD | 1.26 | 1.43 | 1.23 | 1.26 | 1.26 | +0.12 (+10.53%) | 8,812,900 |
29 Dec 2023 | USD | 1.2 | 1.22 | 1.06 | 1.14 | 1.14 | -0.08 (-6.56%) | 4,402,800 |
28 Dec 2023 | USD | 1.23 | 1.32 | 1.17 | 1.22 | 1.22 | -0.03 (-2.40%) | 4,480,200 |
27 Dec 2023 | USD | 1.13 | 1.25 | 1.105 | 1.25 | 1.25 | +0.13 (+11.61%) | 4,509,300 |
26 Dec 2023 | USD | 1.1 | 1.14 | 1.05 | 1.12 | 1.12 | +0.03 (+2.75%) | 3,231,300 |
22 Dec 2023 | USD | 1.02 | 1.12 | 1 | 1.09 | 1.09 | +0.06 (+5.83%) | 4,415,100 |
21 Dec 2023 | USD | 0.98 | 1.03 | 0.924 | 1.03 | 1.03 | +0.161 (+18.53%) | 5,565,300 |
20 Dec 2023 | USD | 0.885 | 0.898 | 0.851 | 0.869 | 0.869 | -0.005 (-0.57%) | 3,084,800 |
19 Dec 2023 | USD | 0.865 | 0.955 | 0.862 | 0.874 | 0.874 | +0.013 (+1.51%) | 2,125,700 |
18 Dec 2023 | USD | 0.887 | 0.898 | 0.81 | 0.861 | 0.861 | -0.023 (-2.60%) | 4,364,400 |
15 Dec 2023 | USD | 0.951 | 0.96 | 0.87 | 0.884 | 0.884 | -0.036 (-3.91%) | 6,030,000 |
14 Dec 2023 | USD | 0.97 | 1.05 | 0.908 | 0.92 | 0.92 | -0.02 (-2.13%) | 5,143,200 |
13 Dec 2023 | USD | 0.777 | 0.98 | 0.764 | 0.94 | 0.94 | +0.166 (+21.45%) | 7,075,000 |
12 Dec 2023 | USD | 0.73 | 0.818 | 0.721 | 0.774 | 0.774 | +0.049 (+6.76%) | 8,267,400 |
11 Dec 2023 | USD | 1.05 | 1.07 | 0.68 | 0.725 | 0.725 | -0.305 (-29.61%) | 14,408,600 |
8 Dec 2023 | USD | 0.99 | 1.04 | 0.97 | 1.03 | 1.03 | +0.03 (+3%) | 2,689,800 |
7 Dec 2023 | USD | 0.885 | 1.02 | 0.881 | 1 | 1 | +0.125 (+14.29%) | 4,359,400 |
6 Dec 2023 | USD | 0.91 | 0.915 | 0.87 | 0.875 | 0.875 | -0.035 (-3.85%) | 2,031,700 |
5 Dec 2023 | USD | 0.94 | 0.975 | 0.896 | 0.91 | 0.91 | -0.028 (-2.99%) | 3,890,200 |
4 Dec 2023 | USD | 0.82 | 0.956 | 0.818 | 0.938 | 0.938 | +0.108 (+13.01%) | 4,671,300 |
1 Dec 2023 | USD | 0.801 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,137,100 |
30 Nov 2023 | USD | 0.834 | 0.835 | 0.8 | 0.81 | 0.81 | -0.014 (-1.70%) | 1,092,600 |
29 Nov 2023 | USD | 0.818 | 0.839 | 0.806 | 0.824 | 0.824 | +0.03 (+3.78%) | 1,627,600 |
28 Nov 2023 | USD | 0.81 | 0.847 | 0.79 | 0.794 | 0.794 | -0.014 (-1.73%) | 1,757,400 |