Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | USD | 1.42 | 1.4685 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 48,831 |
24 Jan 2024 | USD | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 14,800 |
23 Jan 2024 | USD | 1.38 | 1.425 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 19,600 |
22 Jan 2024 | USD | 1.36 | 1.43 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 15,500 |
19 Jan 2024 | USD | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 10,400 |
18 Jan 2024 | USD | 1.4 | 1.425 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 38,000 |
17 Jan 2024 | USD | 1.38 | 1.443 | 1.34 | 1.35 | 1.35 | -0.07 (-4.93%) | 51,300 |
16 Jan 2024 | USD | 1.43 | 1.51 | 1.35 | 1.42 | 1.42 | -0.04 (-2.74%) | 58,700 |
12 Jan 2024 | USD | 1.37 | 1.53 | 1.37 | 1.46 | 1.46 | +0.1 (+7.35%) | 102,000 |
11 Jan 2024 | USD | 1.32 | 1.45 | 1.28 | 1.36 | 1.36 | +0.05 (+3.82%) | 197,400 |
10 Jan 2024 | USD | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 53,800 |
9 Jan 2024 | USD | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.013 (-0.98%) | 13,900 |
8 Jan 2024 | USD | 1.32 | 1.35 | 1.31 | 1.323 | 1.323 | +0.033 (+2.56%) | 21,100 |
5 Jan 2024 | USD | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 53,200 |
4 Jan 2024 | USD | 1.291 | 1.35 | 1.28 | 1.35 | 1.35 | +0.04 (+3.05%) | 32,400 |
3 Jan 2024 | USD | 1.328 | 1.33 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 30,900 |
2 Jan 2024 | USD | 1.36 | 1.38 | 1.27 | 1.32 | 1.32 | -0.03 (-2.22%) | 97,600 |
29 Dec 2023 | USD | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 70,200 |
28 Dec 2023 | USD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 83,000 |
27 Dec 2023 | USD | 1.29 | 1.387 | 1.26 | 1.33 | 1.33 | +0.055 (+4.31%) | 167,600 |
26 Dec 2023 | USD | 1.23 | 1.29 | 1.23 | 1.275 | 1.275 | +0.065 (+5.37%) | 60,200 |
22 Dec 2023 | USD | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 112,500 |
21 Dec 2023 | USD | 1.32 | 1.36 | 1.21 | 1.24 | 1.24 | -0.08 (-6.06%) | 129,600 |
20 Dec 2023 | USD | 1.35 | 1.373 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 76,000 |
19 Dec 2023 | USD | 1.41 | 1.44 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 120,600 |
18 Dec 2023 | USD | 1.44 | 1.475 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 104,700 |
15 Dec 2023 | USD | 1.44 | 1.54 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 47,800 |
14 Dec 2023 | USD | 1.52 | 1.54 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 82,700 |
13 Dec 2023 | USD | 1.54 | 1.54 | 1.37 | 1.46 | 1.46 | +0.05 (+3.55%) | 68,800 |
12 Dec 2023 | USD | 1.45 | 1.514 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 100,000 |