Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.33 | 1.5 | 1.33 | 1.414 | 1.414 | +0.004 (+0.28%) | 800 |
4 Jan 2024 | USD | 1.4 | 1.41 | 1.32 | 1.41 | 1.41 | +0.01 (+0.71%) | 10,000 |
3 Jan 2024 | USD | 1.33 | 1.489 | 1.255 | 1.4 | 1.4 | +0.02 (+1.45%) | 17,400 |
2 Jan 2024 | USD | 1.31 | 1.53 | 1.23 | 1.38 | 1.38 | -0.05 (-3.50%) | 12,800 |
29 Dec 2023 | USD | 1.44 | 1.56 | 1.14 | 1.43 | 1.43 | +0.15 (+11.72%) | 32,500 |
28 Dec 2023 | USD | 1.14 | 1.28 | 1.14 | 1.28 | 1.28 | 0.0 (0.0%) | 10,300 |
27 Dec 2023 | USD | 1.291 | 1.291 | 1.119 | 1.28 | 1.28 | 0.0 (0.0%) | 3,900 |
26 Dec 2023 | USD | 1.15 | 1.28 | 1.04 | 1.28 | 1.28 | +0.08 (+6.67%) | 5,600 |
22 Dec 2023 | USD | 1.046 | 1.388 | 1.04 | 1.2 | 1.2 | +0.18 (+17.65%) | 12,800 |
21 Dec 2023 | USD | 1 | 1.02 | 0.963 | 1.02 | 1.02 | 0.0 (0.0%) | 1,300 |
20 Dec 2023 | USD | 1 | 1.051 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,900 |
19 Dec 2023 | USD | 0.97 | 1.049 | 0.942 | 1.01 | 1.01 | 0.0 (0.0%) | 4,900 |
18 Dec 2023 | USD | 0.941 | 1.01 | 0.941 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,000 |
15 Dec 2023 | USD | 0.965 | 1.06 | 0.935 | 1.04 | 1.04 | -0.02 (-1.89%) | 4,500 |
14 Dec 2023 | USD | 1.16 | 1.16 | 0.85 | 1.06 | 1.06 | -0.13 (-10.92%) | 14,400 |
13 Dec 2023 | USD | 1.13 | 1.19 | 0.976 | 1.19 | 1.19 | -0.03 (-2.46%) | 10,100 |
12 Dec 2023 | USD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 5,700 |
11 Dec 2023 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 200 |
8 Dec 2023 | USD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,700 |
7 Dec 2023 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 200 |
6 Dec 2023 | USD | 1.23 | 1.325 | 1.23 | 1.25 | 1.25 | -0.1 (-7.41%) | 1,800 |
5 Dec 2023 | USD | 1.37 | 1.4 | 1.273 | 1.35 | 1.35 | +0.03 (+2.27%) | 5,400 |
4 Dec 2023 | USD | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -0.04 (-2.94%) | 1,900 |
1 Dec 2023 | USD | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | -0.06 (-4.23%) | 1,700 |
30 Nov 2023 | USD | 1.46 | 1.46 | 1.35 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,900 |
29 Nov 2023 | USD | 1.445 | 1.46 | 1.4 | 1.46 | 1.46 | -0.02 (-1.35%) | 900 |
28 Nov 2023 | USD | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 1,300 |
27 Nov 2023 | USD | 1.37 | 1.5 | 1.37 | 1.43 | 1.43 | +0.08 (+5.93%) | 4,400 |
24 Nov 2023 | USD | 1.33 | 1.5 | 1.33 | 1.35 | 1.35 | +0.024 (+1.81%) | 2,200 |
22 Nov 2023 | USD | 1.32 | 1.39 | 1.3 | 1.326 | 1.326 | -0.094 (-6.62%) | 7,500 |