Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 1.32 | 1.55 | 1.32 | 1.44 | 1.44 | +0.09 (+6.67%) | 32,800 |
11 Jan 2024 | USD | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 42,100 |
10 Jan 2024 | USD | 1.19 | 1.55 | 1.19 | 1.35 | 1.35 | +0.05 (+3.85%) | 106,400 |
9 Jan 2024 | USD | 1.19 | 1.343 | 1.19 | 1.3 | 1.3 | +0.07 (+5.69%) | 37,900 |
8 Jan 2024 | USD | 1.2 | 1.26 | 1.2 | 1.23 | 1.23 | -0.07 (-5.38%) | 50,100 |
5 Jan 2024 | USD | 1.25 | 1.39 | 1.2 | 1.3 | 1.3 | -0.026 (-1.96%) | 39,600 |
4 Jan 2024 | USD | 1.3 | 1.37 | 1.3 | 1.326 | 1.326 | +0.016 (+1.22%) | 8,500 |
3 Jan 2024 | USD | 1.31 | 1.4 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 30,300 |
2 Jan 2024 | USD | 1.16 | 1.34 | 1.16 | 1.31 | 1.31 | +0.11 (+9.17%) | 148,600 |
29 Dec 2023 | USD | 1.1 | 1.23 | 1.1 | 1.2 | 1.2 | +0.01 (+0.84%) | 192,600 |
28 Dec 2023 | USD | 1.15 | 1.21 | 1 | 1.19 | 1.19 | +0.06 (+5.31%) | 146,300 |
27 Dec 2023 | USD | 1.12 | 1.18 | 1.04 | 1.13 | 1.13 | -0.03 (-2.59%) | 77,800 |
26 Dec 2023 | USD | 1.06 | 1.175 | 1 | 1.16 | 1.16 | +0.09 (+8.41%) | 143,100 |
22 Dec 2023 | USD | 1.05 | 1.14 | 1.03 | 1.07 | 1.07 | -0.08 (-6.96%) | 66,800 |
21 Dec 2023 | USD | 1.07 | 1.18 | 0.8 | 1.15 | 1.15 | -0.05 (-4.17%) | 112,400 |
20 Dec 2023 | USD | 1.15 | 1.232 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 52,700 |
19 Dec 2023 | USD | 1.27 | 1.307 | 1.15 | 1.15 | 1.15 | -0.15 (-11.54%) | 168,400 |
18 Dec 2023 | USD | 1.25 | 1.34 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 51,300 |
15 Dec 2023 | USD | 1.25 | 1.37 | 1.25 | 1.33 | 1.33 | -0.052 (-3.76%) | 47,500 |
14 Dec 2023 | USD | 1.25 | 1.39 | 1.25 | 1.382 | 1.382 | -0.048 (-3.36%) | 27,000 |
13 Dec 2023 | USD | 1.35 | 1.43 | 1.25 | 1.43 | 1.43 | +0.05 (+3.62%) | 96,100 |
12 Dec 2023 | USD | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 18,000 |
11 Dec 2023 | USD | 1.3 | 1.4 | 1.3 | 1.38 | 1.38 | +0.01 (+0.73%) | 36,200 |
8 Dec 2023 | USD | 1.4 | 1.4 | 1.3 | 1.37 | 1.37 | +0.002 (+0.15%) | 30,000 |
7 Dec 2023 | USD | 1.38 | 1.38 | 1.25 | 1.368 | 1.368 | -0.022 (-1.58%) | 28,400 |
6 Dec 2023 | USD | 1.4 | 1.43 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 67,400 |
5 Dec 2023 | USD | 1.31 | 1.4 | 1.3 | 1.38 | 1.38 | -0.02 (-1.43%) | 33,300 |
4 Dec 2023 | USD | 1.25 | 1.4 | 1.25 | 1.4 | 1.4 | +0.04 (+2.94%) | 35,800 |
1 Dec 2023 | USD | 1.38 | 1.41 | 1.26 | 1.36 | 1.36 | -0.06 (-4.23%) | 17,000 |
30 Nov 2023 | USD | 1.33 | 1.45 | 1.33 | 1.42 | 1.42 | +0.07 (+5.19%) | 35,100 |