Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 1.4 | 1.5 | 1.36 | 1.49 | 1.49 | +0.09 (+6.43%) | 455,409 |
25 Jan 2024 | USD | 1.36 | 1.41 | 1.28 | 1.4 | 1.4 | +0.05 (+3.70%) | 738,644 |
24 Jan 2024 | USD | 1.3 | 1.35 | 1.275 | 1.35 | 1.35 | +0.05 (+3.85%) | 690,900 |
23 Jan 2024 | USD | 1.27 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 405,900 |
22 Jan 2024 | USD | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 410,000 |
19 Jan 2024 | USD | 1.31 | 1.36 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 506,200 |
18 Jan 2024 | USD | 1.37 | 1.39 | 1.27 | 1.33 | 1.33 | -0.01 (-0.75%) | 409,400 |
17 Jan 2024 | USD | 1.31 | 1.36 | 1.24 | 1.34 | 1.34 | 0.0 (0.0%) | 451,900 |
16 Jan 2024 | USD | 1.42 | 1.45 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 713,200 |
12 Jan 2024 | USD | 1.36 | 1.42 | 1.3 | 1.4 | 1.4 | +0.04 (+2.94%) | 718,800 |
11 Jan 2024 | USD | 1.38 | 1.39 | 1.29 | 1.36 | 1.36 | -0.02 (-1.45%) | 889,900 |
10 Jan 2024 | USD | 1.28 | 1.399 | 1.23 | 1.38 | 1.38 | +0.125 (+9.96%) | 1,131,800 |
9 Jan 2024 | USD | 1.3 | 1.77 | 1.25 | 1.255 | 1.255 | -0.005 (-0.40%) | 7,820,400 |
8 Jan 2024 | USD | 1.36 | 1.45 | 1.21 | 1.26 | 1.26 | -0.08 (-5.97%) | 942,800 |
5 Jan 2024 | USD | 1.18 | 1.45 | 1.18 | 1.34 | 1.34 | +0.15 (+12.61%) | 1,806,400 |
4 Jan 2024 | USD | 1.18 | 1.27 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,470,900 |
3 Jan 2024 | USD | 1.27 | 1.28 | 1.13 | 1.17 | 1.17 | -0.08 (-6.40%) | 2,469,100 |
2 Jan 2024 | USD | 1.07 | 1.39 | 1.01 | 1.25 | 1.25 | +0.391 (+45.52%) | 23,660,800 |
29 Dec 2023 | USD | 0.932 | 0.96 | 0.841 | 0.859 | 0.859 | -0.041 (-4.56%) | 379,400 |
28 Dec 2023 | USD | 0.88 | 0.917 | 0.876 | 0.9 | 0.9 | +0.004 (+0.45%) | 192,200 |
27 Dec 2023 | USD | 0.876 | 0.917 | 0.87 | 0.896 | 0.896 | -0.003 (-0.33%) | 119,300 |
26 Dec 2023 | USD | 0.884 | 0.91 | 0.829 | 0.899 | 0.899 | +0.02 (+2.28%) | 275,500 |
22 Dec 2023 | USD | 0.95 | 0.95 | 0.849 | 0.879 | 0.879 | -0.037 (-4.04%) | 276,200 |
21 Dec 2023 | USD | 0.846 | 0.97 | 0.841 | 0.916 | 0.916 | +0.044 (+5.05%) | 322,000 |
20 Dec 2023 | USD | 0.93 | 0.97 | 0.85 | 0.872 | 0.872 | -0.058 (-6.24%) | 244,600 |
19 Dec 2023 | USD | 0.8 | 0.94 | 0.78 | 0.93 | 0.93 | +0.14 (+17.72%) | 318,700 |
18 Dec 2023 | USD | 0.777 | 0.806 | 0.76 | 0.79 | 0.79 | +0.04 (+5.33%) | 326,000 |
15 Dec 2023 | USD | 0.799 | 0.85 | 0.75 | 0.75 | 0.75 | -0.044 (-5.54%) | 720,300 |
14 Dec 2023 | USD | 0.76 | 0.802 | 0.74 | 0.794 | 0.794 | +0.027 (+3.52%) | 205,100 |
13 Dec 2023 | USD | 0.76 | 0.81 | 0.71 | 0.767 | 0.767 | +0.002 (+0.26%) | 578,100 |