Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.629 | 1.629 | 1.5 | 1.52 | 1.52 | -0.08 (-5%) | 94,800 |
16 Jan 2024 | USD | 1.7 | 1.7 | 1.599 | 1.6 | 1.6 | -0.11 (-6.43%) | 149,000 |
12 Jan 2024 | USD | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 57,300 |
11 Jan 2024 | USD | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 27,400 |
10 Jan 2024 | USD | 1.81 | 1.81 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 46,800 |
9 Jan 2024 | USD | 1.79 | 1.79 | 1.69 | 1.7 | 1.7 | -0.015 (-0.87%) | 24,200 |
8 Jan 2024 | USD | 1.77 | 1.78 | 1.67 | 1.715 | 1.715 | -0.085 (-4.72%) | 113,000 |
5 Jan 2024 | USD | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | -0.005 (-0.28%) | 17,800 |
4 Jan 2024 | USD | 1.83 | 1.835 | 1.78 | 1.805 | 1.805 | +0.005 (+0.28%) | 14,700 |
3 Jan 2024 | USD | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 18,100 |
2 Jan 2024 | USD | 1.81 | 1.87 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 24,100 |
29 Dec 2023 | USD | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 13,700 |
28 Dec 2023 | USD | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.012 (-0.64%) | 48,000 |
27 Dec 2023 | USD | 1.83 | 1.89 | 1.83 | 1.882 | 1.882 | -0.008 (-0.42%) | 26,100 |
26 Dec 2023 | USD | 1.87 | 1.96 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 13,900 |
22 Dec 2023 | USD | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 68,000 |
21 Dec 2023 | USD | 1.98 | 1.98 | 1.8 | 1.88 | 1.88 | -0.001 (-0.05%) | 11,000 |
20 Dec 2023 | USD | 1.99 | 2 | 1.85 | 1.881 | 1.881 | -0.109 (-5.48%) | 63,500 |
19 Dec 2023 | USD | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | +0.2 (+11.17%) | 57,500 |
18 Dec 2023 | USD | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 62,500 |
15 Dec 2023 | USD | 1.81 | 1.825 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 17,800 |
14 Dec 2023 | USD | 1.7 | 1.844 | 1.7 | 1.82 | 1.82 | +0.06 (+3.41%) | 45,200 |
13 Dec 2023 | USD | 1.71 | 1.76 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 73,200 |
12 Dec 2023 | USD | 1.7 | 1.73 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 23,600 |
11 Dec 2023 | USD | 1.7 | 1.763 | 1.69 | 1.71 | 1.71 | -0.065 (-3.66%) | 76,100 |
8 Dec 2023 | USD | 1.72 | 1.83 | 1.72 | 1.775 | 1.775 | -0.005 (-0.28%) | 27,600 |
7 Dec 2023 | USD | 1.81 | 1.82 | 1.73 | 1.78 | 1.78 | -0.03 (-1.66%) | 117,400 |
6 Dec 2023 | USD | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +0.035 (+1.97%) | 57,500 |
5 Dec 2023 | USD | 1.78 | 1.813 | 1.76 | 1.775 | 1.775 | -0.015 (-0.84%) | 21,000 |
4 Dec 2023 | USD | 1.8 | 1.82 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 57,900 |