Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 1.35 | 1.35 | 1.2 | 1.34 | 1.34 | +0.14 (+11.67%) | 606,900 |
5 Jan 2024 | USD | 1.21 | 1.33 | 1.2 | 1.2 | 1.2 | -0.12 (-9.09%) | 2,601,600 |
4 Jan 2024 | USD | 1.33 | 1.33 | 1.19 | 1.32 | 1.32 | +0.12 (+10.00%) | 95,300 |
3 Jan 2024 | USD | 1.19 | 1.29 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 140,500 |
2 Jan 2024 | USD | 1.3 | 1.3 | 1.13 | 1.22 | 1.22 | +0.01 (+0.83%) | 125,600 |
29 Dec 2023 | USD | 1.14 | 1.23 | 1.14 | 1.21 | 1.21 | -0.08 (-6.20%) | 72,600 |
28 Dec 2023 | USD | 1.22 | 1.29 | 1.18 | 1.29 | 1.29 | +0.1 (+8.40%) | 79,100 |
27 Dec 2023 | USD | 1.14 | 1.35 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 463,400 |
26 Dec 2023 | USD | 1.35 | 1.35 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 99,600 |
22 Dec 2023 | USD | 1.14 | 1.29 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 132,800 |
21 Dec 2023 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 108,300 |
20 Dec 2023 | USD | 1.21 | 1.27 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 141,000 |
19 Dec 2023 | USD | 1.14 | 1.3 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 55,400 |
18 Dec 2023 | USD | 1.14 | 1.29 | 1.14 | 1.2 | 1.2 | -0.01 (-0.83%) | 163,100 |
15 Dec 2023 | USD | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | +0.06 (+5.22%) | 184,100 |
14 Dec 2023 | USD | 1.06 | 1.34 | 1.06 | 1.15 | 1.15 | -0.03 (-2.54%) | 579,900 |
13 Dec 2023 | USD | 1.24 | 1.32 | 1.14 | 1.18 | 1.18 | -0.1 (-7.81%) | 288,400 |
12 Dec 2023 | USD | 1.26 | 1.28 | 1.13 | 1.28 | 1.28 | +0.13 (+11.30%) | 99,900 |
11 Dec 2023 | USD | 1.15 | 1.27 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 268,800 |
8 Dec 2023 | USD | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -0.14 (-11.02%) | 25,200 |
7 Dec 2023 | USD | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | +0.13 (+11.40%) | 192,900 |
6 Dec 2023 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 155,400 |
5 Dec 2023 | USD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 147,000 |
4 Dec 2023 | USD | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 141,500 |
1 Dec 2023 | USD | 1.12 | 1.23 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 80,900 |
30 Nov 2023 | USD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 45,300 |
29 Nov 2023 | USD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 59,900 |
28 Nov 2023 | USD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 19,800 |
27 Nov 2023 | USD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 383,600 |
24 Nov 2023 | USD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 6,200 |