Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.84 | 1.85 | 1.785 | 1.84 | 1.84 | +0.01 (+0.55%) | 338,300 |
4 Jan 2024 | USD | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 375,100 |
3 Jan 2024 | USD | 1.8 | 1.855 | 1.781 | 1.84 | 1.84 | +0.04 (+2.22%) | 445,300 |
2 Jan 2024 | USD | 1.84 | 1.84 | 1.76 | 1.8 | 1.8 | -0.04 (-2.17%) | 576,600 |
29 Dec 2023 | USD | 1.84 | 1.91 | 1.825 | 1.84 | 1.84 | -0.01 (-0.54%) | 425,000 |
28 Dec 2023 | USD | 1.83 | 1.93 | 1.82 | 1.85 | 1.85 | +0.04 (+2.21%) | 453,800 |
27 Dec 2023 | USD | 1.78 | 1.83 | 1.755 | 1.81 | 1.81 | +0.04 (+2.26%) | 419,700 |
26 Dec 2023 | USD | 1.81 | 1.87 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 371,700 |
22 Dec 2023 | USD | 1.88 | 1.9 | 1.8 | 1.81 | 1.81 | -0.13 (-6.70%) | 559,100 |
21 Dec 2023 | USD | 1.9 | 1.95 | 1.89 | 1.94 | 1.94 | +0.07 (+3.74%) | 533,300 |
20 Dec 2023 | USD | 1.86 | 1.935 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 767,700 |
19 Dec 2023 | USD | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | +0.05 (+2.73%) | 529,600 |
18 Dec 2023 | USD | 1.84 | 1.85 | 1.75 | 1.83 | 1.83 | 0.0 (0.0%) | 603,300 |
15 Dec 2023 | USD | 1.81 | 1.87 | 1.79 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,442,000 |
14 Dec 2023 | USD | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | +0.07 (+4.12%) | 870,800 |
13 Dec 2023 | USD | 1.65 | 1.729 | 1.62 | 1.7 | 1.7 | +0.03 (+1.80%) | 738,000 |
12 Dec 2023 | USD | 1.7 | 1.73 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 298,900 |
11 Dec 2023 | USD | 1.79 | 1.86 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 440,300 |
8 Dec 2023 | USD | 1.77 | 1.815 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 311,600 |
7 Dec 2023 | USD | 1.69 | 1.765 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 358,500 |
6 Dec 2023 | USD | 1.67 | 1.76 | 1.67 | 1.69 | 1.69 | +0.04 (+2.42%) | 494,100 |
5 Dec 2023 | USD | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -0.14 (-7.82%) | 979,200 |
4 Dec 2023 | USD | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -0.07 (-3.76%) | 346,500 |
1 Dec 2023 | USD | 1.78 | 1.879 | 1.765 | 1.86 | 1.86 | +0.08 (+4.49%) | 474,000 |
30 Nov 2023 | USD | 1.82 | 1.82 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 675,500 |
29 Nov 2023 | USD | 1.85 | 1.905 | 1.78 | 1.79 | 1.79 | -0.09 (-4.79%) | 708,000 |
28 Nov 2023 | USD | 1.86 | 1.925 | 1.849 | 1.88 | 1.88 | -0.03 (-1.57%) | 519,300 |
27 Nov 2023 | USD | 2.04 | 2.04 | 1.9 | 1.91 | 1.91 | -0.1 (-4.98%) | 475,700 |
24 Nov 2023 | USD | 2.1 | 2.1 | 1.95 | 2.01 | 2.01 | -0.03 (-1.47%) | 675,500 |
22 Nov 2023 | USD | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -0.01 (-0.49%) | 436,000 |