Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.9 | 0.99 | 0.9 | 0.96 | 0.96 | +0.07 (+7.87%) | 490,300 |
4 Jan 2024 | USD | 0.9 | 0.94 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 245,100 |
3 Jan 2024 | USD | 1 | 1 | 0.87 | 0.89 | 0.89 | -0.09 (-9.18%) | 447,900 |
2 Jan 2024 | USD | 1.01 | 1.03 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 342,700 |
29 Dec 2023 | USD | 1.05 | 1.09 | 1 | 1.01 | 1.01 | -0.08 (-7.34%) | 483,800 |
28 Dec 2023 | USD | 1.1 | 1.14 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 310,600 |
27 Dec 2023 | USD | 1.02 | 1.2 | 1.02 | 1.14 | 1.14 | +0.12 (+11.76%) | 655,400 |
26 Dec 2023 | USD | 1 | 1.05 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 251,600 |
22 Dec 2023 | USD | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 253,000 |
21 Dec 2023 | USD | 0.99 | 1.03 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 328,700 |
20 Dec 2023 | USD | 0.95 | 1.04 | 0.91 | 0.96 | 0.96 | +0.01 (+1.05%) | 250,700 |
19 Dec 2023 | USD | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | +0.11 (+13.10%) | 373,700 |
18 Dec 2023 | USD | 0.97 | 0.99 | 0.83 | 0.84 | 0.84 | -0.14 (-14.29%) | 603,200 |
15 Dec 2023 | USD | 1 | 1.04 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 468,000 |
14 Dec 2023 | USD | 1 | 1.09 | 0.82 | 1.02 | 1.02 | -0.11 (-9.73%) | 904,700 |
13 Dec 2023 | USD | 1.16 | 1.19 | 1.06 | 1.13 | 1.13 | -0.04 (-3.42%) | 525,900 |
12 Dec 2023 | USD | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 250,600 |
11 Dec 2023 | USD | 1.14 | 1.22 | 1.04 | 1.15 | 1.15 | -0.02 (-1.71%) | 551,700 |
8 Dec 2023 | USD | 1.25 | 1.28 | 1.14 | 1.17 | 1.17 | -0.07 (-5.65%) | 534,800 |
7 Dec 2023 | USD | 1.2 | 1.25 | 0.95 | 1.24 | 1.24 | +0.08 (+6.90%) | 940,500 |
6 Dec 2023 | USD | 0.98 | 1.23 | 0.98 | 1.16 | 1.16 | +0.18 (+18.37%) | 1,608,200 |
5 Dec 2023 | USD | 1 | 1 | 0.92 | 0.98 | 0.98 | -0.01 (-1.01%) | 239,100 |
4 Dec 2023 | USD | 0.89 | 1.06 | 0.85 | 0.99 | 0.99 | +0.21 (+26.92%) | 1,239,700 |
1 Dec 2023 | USD | 0.72 | 0.78 | 0.71 | 0.78 | 0.78 | +0.06 (+8.33%) | 259,900 |
30 Nov 2023 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 131,800 |
29 Nov 2023 | USD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.04 (+5.80%) | 136,700 |
28 Nov 2023 | USD | 0.75 | 0.78 | 0.68 | 0.69 | 0.69 | -0.06 (-8%) | 402,800 |
27 Nov 2023 | USD | 0.79 | 0.81 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 323,100 |
24 Nov 2023 | USD | 0.72 | 0.79 | 0.7 | 0.78 | 0.78 | +0.08 (+11.43%) | 322,000 |
22 Nov 2023 | USD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 238,200 |