Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 37,000 |
2 Jan 2024 | USD | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 57,700 |
29 Dec 2023 | USD | 1.18 | 1.18 | 1.124 | 1.16 | 1.16 | -0.02 (-1.69%) | 57,900 |
28 Dec 2023 | USD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 62,000 |
27 Dec 2023 | USD | 1.2 | 1.22 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 75,900 |
26 Dec 2023 | USD | 1.205 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 61,200 |
22 Dec 2023 | USD | 1.14 | 1.23 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 139,800 |
21 Dec 2023 | USD | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | +0.015 (+1.29%) | 158,800 |
20 Dec 2023 | USD | 1.12 | 1.34 | 1.12 | 1.165 | 1.165 | +0.105 (+9.91%) | 966,300 |
19 Dec 2023 | USD | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 145,400 |
18 Dec 2023 | USD | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 117,300 |
15 Dec 2023 | USD | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 61,300 |
14 Dec 2023 | USD | 1.09 | 1.09 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 254,100 |
13 Dec 2023 | USD | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 137,700 |
12 Dec 2023 | USD | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 81,300 |
11 Dec 2023 | USD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | -0.045 (-4.04%) | 234,000 |
8 Dec 2023 | USD | 1.13 | 1.21 | 1.07 | 1.115 | 1.115 | -0.015 (-1.33%) | 256,500 |
7 Dec 2023 | USD | 1.11 | 1.2 | 1.07 | 1.13 | 1.13 | +0.03 (+2.73%) | 245,100 |
6 Dec 2023 | USD | 1.15 | 1.2 | 1.05 | 1.1 | 1.1 | -0.1 (-8.33%) | 407,600 |
5 Dec 2023 | USD | 1.3 | 1.37 | 1.08 | 1.2 | 1.2 | -0.39 (-24.53%) | 2,518,200 |
4 Dec 2023 | USD | 1.4 | 1.79 | 1.355 | 1.59 | 1.59 | +0.27 (+20.45%) | 1,372,800 |
1 Dec 2023 | USD | 1.15 | 1.37 | 1.13 | 1.32 | 1.32 | +0.18 (+15.79%) | 1,088,400 |
30 Nov 2023 | USD | 1.12 | 1.19 | 1.06 | 1.14 | 1.14 | +0.06 (+5.56%) | 217,900 |
29 Nov 2023 | USD | 1.1 | 1.15 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 156,400 |
28 Nov 2023 | USD | 1.14 | 1.14 | 1.03 | 1.1 | 1.1 | -0.01 (-0.90%) | 129,500 |
27 Nov 2023 | USD | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 78,600 |
24 Nov 2023 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 100,400 |
22 Nov 2023 | USD | 1.18 | 1.2 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 90,200 |
21 Nov 2023 | USD | 1.19 | 1.21 | 1.1 | 1.15 | 1.15 | -0.01 (-0.86%) | 130,200 |
20 Nov 2023 | USD | 1.27 | 1.27 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 90,200 |