Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 15,100 |
9 Jan 2024 | USD | 1.77 | 1.8 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 18,600 |
8 Jan 2024 | USD | 1.8 | 1.84 | 1.685 | 1.77 | 1.77 | -0.03 (-1.67%) | 15,400 |
5 Jan 2024 | USD | 1.799 | 1.81 | 1.74 | 1.8 | 1.8 | -0.02 (-1.10%) | 22,800 |
4 Jan 2024 | USD | 1.72 | 1.847 | 1.72 | 1.82 | 1.82 | +0.07 (+4.00%) | 29,400 |
3 Jan 2024 | USD | 1.77 | 1.78 | 1.71 | 1.75 | 1.75 | -0.003 (-0.17%) | 25,900 |
2 Jan 2024 | USD | 1.57 | 1.85 | 1.57 | 1.753 | 1.753 | +0.173 (+10.95%) | 132,900 |
29 Dec 2023 | USD | 1.53 | 1.6 | 1.51 | 1.58 | 1.58 | +0.02 (+1.28%) | 40,600 |
28 Dec 2023 | USD | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 40,400 |
27 Dec 2023 | USD | 1.58 | 1.599 | 1.53 | 1.55 | 1.55 | +0.05 (+3.33%) | 48,800 |
26 Dec 2023 | USD | 1.51 | 1.57 | 1.35 | 1.5 | 1.5 | -0.01 (-0.66%) | 97,300 |
22 Dec 2023 | USD | 1.521 | 1.521 | 1.493 | 1.51 | 1.51 | 0.0 (0.0%) | 16,500 |
21 Dec 2023 | USD | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | +0.008 (+0.53%) | 64,400 |
20 Dec 2023 | USD | 1.51 | 1.511 | 1.49 | 1.502 | 1.502 | -0.008 (-0.53%) | 14,900 |
19 Dec 2023 | USD | 1.49 | 1.569 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 15,900 |
18 Dec 2023 | USD | 1.53 | 1.53 | 1.459 | 1.49 | 1.49 | -0.06 (-3.87%) | 11,100 |
15 Dec 2023 | USD | 1.52 | 1.58 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 8,500 |
14 Dec 2023 | USD | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 13,700 |
13 Dec 2023 | USD | 1.5 | 1.545 | 1.47 | 1.52 | 1.52 | +0.02 (+1.33%) | 41,900 |
12 Dec 2023 | USD | 1.52 | 1.527 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 29,600 |
11 Dec 2023 | USD | 1.482 | 1.522 | 1.455 | 1.52 | 1.52 | -0.03 (-1.94%) | 5,300 |
8 Dec 2023 | USD | 1.52 | 1.571 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 6,100 |
7 Dec 2023 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 7,500 |
6 Dec 2023 | USD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 7,200 |
5 Dec 2023 | USD | 1.51 | 1.538 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,400 |
4 Dec 2023 | USD | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 14,500 |
1 Dec 2023 | USD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.016 (-1.06%) | 10,400 |
30 Nov 2023 | USD | 1.52 | 1.52 | 1.465 | 1.516 | 1.516 | -0.004 (-0.26%) | 21,700 |
29 Nov 2023 | USD | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 4,300 |
28 Nov 2023 | USD | 1.54 | 1.55 | 1.425 | 1.51 | 1.51 | 0.0 (0.0%) | 6,200 |