Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 1.73 | 1.74 | 1.69 | 1.695 | 1.695 | -0.015 (-0.88%) | 37,000 |
11 Jan 2024 | USD | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -0.056 (-3.17%) | 32,700 |
10 Jan 2024 | USD | 1.79 | 1.879 | 1.766 | 1.766 | 1.766 | -0.054 (-2.97%) | 43,500 |
9 Jan 2024 | USD | 1.79 | 1.85 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 26,300 |
8 Jan 2024 | USD | 1.8 | 1.85 | 1.77 | 1.84 | 1.84 | -0.02 (-1.08%) | 32,800 |
5 Jan 2024 | USD | 1.95 | 1.95 | 1.825 | 1.86 | 1.86 | -0.03 (-1.59%) | 9,000 |
4 Jan 2024 | USD | 1.91 | 1.928 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 25,700 |
3 Jan 2024 | USD | 1.92 | 1.935 | 1.86 | 1.9 | 1.9 | -0.04 (-2.06%) | 30,200 |
2 Jan 2024 | USD | 1.95 | 2 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 54,900 |
29 Dec 2023 | USD | 1.92 | 2.105 | 1.91 | 1.94 | 1.94 | +0.08 (+4.30%) | 108,300 |
28 Dec 2023 | USD | 1.79 | 1.86 | 1.75 | 1.86 | 1.86 | +0.08 (+4.49%) | 28,800 |
27 Dec 2023 | USD | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 35,400 |
26 Dec 2023 | USD | 1.85 | 1.85 | 1.726 | 1.75 | 1.75 | -0.066 (-3.63%) | 67,600 |
22 Dec 2023 | USD | 1.805 | 1.875 | 1.77 | 1.816 | 1.816 | +0.046 (+2.60%) | 48,700 |
21 Dec 2023 | USD | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -0.12 (-6.35%) | 49,000 |
20 Dec 2023 | USD | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | +0.06 (+3.28%) | 46,700 |
19 Dec 2023 | USD | 1.78 | 1.869 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 31,400 |
18 Dec 2023 | USD | 1.76 | 1.86 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 51,600 |
15 Dec 2023 | USD | 1.8 | 1.82 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 16,500 |
14 Dec 2023 | USD | 1.77 | 1.84 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 59,400 |
13 Dec 2023 | USD | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | +0.01 (+0.56%) | 41,600 |
12 Dec 2023 | USD | 1.76 | 1.8 | 1.731 | 1.77 | 1.77 | -0.04 (-2.21%) | 54,400 |
11 Dec 2023 | USD | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | -0.05 (-2.69%) | 24,700 |
8 Dec 2023 | USD | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 29,500 |
7 Dec 2023 | USD | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 8,100 |
6 Dec 2023 | USD | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 22,900 |
5 Dec 2023 | USD | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | -0.055 (-2.84%) | 34,100 |
4 Dec 2023 | USD | 1.97 | 1.98 | 1.9 | 1.935 | 1.935 | -0.015 (-0.77%) | 41,000 |
1 Dec 2023 | USD | 1.84 | 1.95 | 1.78 | 1.95 | 1.95 | +0.1 (+5.41%) | 51,800 |
30 Nov 2023 | USD | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 28,200 |