Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 1.64 | 1.65 | 1.54 | 1.59 | 1.59 | +0.01 (+0.63%) | 823,700 |
12 Jan 2024 | USD | 1.61 | 1.68 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 661,800 |
11 Jan 2024 | USD | 1.66 | 1.669 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,138,700 |
10 Jan 2024 | USD | 1.51 | 1.64 | 1.5 | 1.59 | 1.59 | +0.08 (+5.30%) | 1,192,900 |
9 Jan 2024 | USD | 1.53 | 1.555 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 346,200 |
8 Jan 2024 | USD | 1.5 | 1.56 | 1.47 | 1.55 | 1.55 | +0.06 (+4.03%) | 564,200 |
5 Jan 2024 | USD | 1.47 | 1.535 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 833,500 |
4 Jan 2024 | USD | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 465,500 |
3 Jan 2024 | USD | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -0.09 (-5.73%) | 658,900 |
2 Jan 2024 | USD | 1.5 | 1.6 | 1.48 | 1.57 | 1.57 | +0.06 (+3.97%) | 653,500 |
29 Dec 2023 | USD | 1.54 | 1.55 | 1.475 | 1.51 | 1.51 | -0.02 (-1.31%) | 606,200 |
28 Dec 2023 | USD | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 644,200 |
27 Dec 2023 | USD | 1.53 | 1.54 | 1.495 | 1.53 | 1.53 | +0.03 (+2%) | 587,400 |
26 Dec 2023 | USD | 1.5 | 1.525 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 749,600 |
22 Dec 2023 | USD | 1.48 | 1.52 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 772,400 |
21 Dec 2023 | USD | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.06 (+4.26%) | 717,300 |
20 Dec 2023 | USD | 1.46 | 1.48 | 1.395 | 1.41 | 1.41 | -0.04 (-2.76%) | 848,600 |
19 Dec 2023 | USD | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 868,600 |
18 Dec 2023 | USD | 1.41 | 1.475 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 673,500 |
15 Dec 2023 | USD | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,548,500 |
14 Dec 2023 | USD | 1.43 | 1.47 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 969,700 |
13 Dec 2023 | USD | 1.34 | 1.43 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 1,257,600 |
12 Dec 2023 | USD | 1.32 | 1.35 | 1.295 | 1.33 | 1.33 | +0.02 (+1.53%) | 443,500 |
11 Dec 2023 | USD | 1.31 | 1.33 | 1.285 | 1.31 | 1.31 | -0.02 (-1.50%) | 342,900 |
8 Dec 2023 | USD | 1.3 | 1.35 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 546,500 |
7 Dec 2023 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 553,100 |
6 Dec 2023 | USD | 1.34 | 1.38 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 944,900 |
5 Dec 2023 | USD | 1.34 | 1.35 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 606,900 |
4 Dec 2023 | USD | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 815,300 |
1 Dec 2023 | USD | 1.27 | 1.34 | 1.22 | 1.33 | 1.33 | +0.09 (+7.26%) | 1,313,900 |