Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.8 | 1.8 | 1.63 | 1.74 | 1.74 | -0.09 (-4.92%) | 94,900 |
16 Jan 2024 | USD | 1.85 | 1.94 | 1.82 | 1.83 | 1.83 | -0.12 (-6.15%) | 60,400 |
12 Jan 2024 | USD | 1.87 | 1.97 | 1.79 | 1.95 | 1.95 | +0.07 (+3.72%) | 107,500 |
11 Jan 2024 | USD | 1.94 | 1.94 | 1.8 | 1.88 | 1.88 | -0.05 (-2.59%) | 117,000 |
10 Jan 2024 | USD | 2.01 | 2.01 | 1.89 | 1.93 | 1.93 | -0.15 (-7.21%) | 106,200 |
10 Jan 2024 |
|
|||||||
9 Jan 2024 | USD | 1.03 | 1.05 | 1.01 | 1.04 | 2.08 | 0.0 (0.0%) | 74,300 |
8 Jan 2024 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 2.08 | -0.01 (-0.95%) | 58,700 |
5 Jan 2024 | USD | 1.02 | 1.06 | 1 | 1.05 | 2.1 | +0.01 (+0.96%) | 250,302 |
4 Jan 2024 | USD | 1.04 | 1.05 | 1.02 | 1.04 | 2.08 | 0.0 (0.0%) | 134,578 |
3 Jan 2024 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 2.08 | -0.04 (-3.70%) | 241,400 |
2 Jan 2024 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 2.16 | -0.02 (-1.82%) | 183,700 |
29 Dec 2023 | USD | 1.13 | 1.13 | 1.06 | 1.1 | 2.2 | +0.02 (+1.85%) | 244,700 |
28 Dec 2023 | USD | 1.06 | 1.11 | 1.05 | 1.08 | 2.16 | -0.01 (-0.92%) | 490,200 |
27 Dec 2023 | USD | 1.04 | 1.11 | 1.04 | 1.09 | 2.18 | +0.02 (+1.87%) | 673,500 |
26 Dec 2023 | USD | 1.09 | 1.09 | 1.03 | 1.07 | 2.14 | -0.01 (-0.93%) | 415,000 |
22 Dec 2023 | USD | 1.06 | 1.1 | 1.02 | 1.08 | 2.16 | -0.03 (-2.70%) | 798,100 |
21 Dec 2023 | USD | 1.08 | 1.13 | 1 | 1.11 | 2.22 | +0.06 (+5.71%) | 8,032,100 |
20 Dec 2023 | USD | 1.06 | 1.08 | 1.05 | 1.05 | 2.1 | -0.01 (-0.94%) | 95,500 |
19 Dec 2023 | USD | 1.09 | 1.1 | 1.04 | 1.06 | 2.12 | -0.04 (-3.64%) | 163,300 |
18 Dec 2023 | USD | 1.09 | 1.12 | 1.07 | 1.1 | 2.2 | +0.03 (+2.80%) | 113,800 |
15 Dec 2023 | USD | 1.06 | 1.09 | 1.05 | 1.07 | 2.14 | +0.01 (+0.94%) | 83,000 |
14 Dec 2023 | USD | 1 | 1.08 | 1 | 1.06 | 2.12 | +0.02 (+1.92%) | 279,600 |
13 Dec 2023 | USD | 1.05 | 1.07 | 1 | 1.04 | 2.08 | 0.0 (0.0%) | 261,500 |
12 Dec 2023 | USD | 1.05 | 1.06 | 1.02 | 1.04 | 2.08 | +0.04 (+4%) | 344,500 |
11 Dec 2023 | USD | 1 | 1.02 | 0.97 | 1 | 2 | -0.02 (-1.96%) | 466,900 |
8 Dec 2023 | USD | 1.05 | 1.06 | 0.98 | 1.02 | 2.04 | -0.08 (-7.27%) | 409,500 |
7 Dec 2023 | USD | 1.08 | 1.13 | 1.07 | 1.1 | 2.2 | +0.01 (+0.92%) | 150,800 |
6 Dec 2023 | USD | 1.14 | 1.16 | 1.09 | 1.09 | 2.18 | -0.1 (-8.40%) | 204,700 |
5 Dec 2023 | USD | 1.14 | 1.25 | 1.13 | 1.19 | 2.38 | -0.17 (-12.50%) | 1,474,700 |
4 Dec 2023 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 2.72 | 0.0 (0.0%) | 17,600 |