Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.34 | 1.39 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 425,800 |
4 Jan 2024 | USD | 1.31 | 1.361 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 303,200 |
3 Jan 2024 | USD | 1.3 | 1.34 | 1.25 | 1.32 | 1.32 | +0.015 (+1.15%) | 478,200 |
2 Jan 2024 | USD | 1.33 | 1.36 | 1.28 | 1.305 | 1.305 | -0.005 (-0.38%) | 633,600 |
29 Dec 2023 | USD | 1.42 | 1.45 | 1.28 | 1.31 | 1.31 | -0.1 (-7.09%) | 1,136,900 |
28 Dec 2023 | USD | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 1,009,000 |
27 Dec 2023 | USD | 1.37 | 1.4 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 877,000 |
26 Dec 2023 | USD | 1.3 | 1.4 | 1.28 | 1.38 | 1.38 | +0.12 (+9.52%) | 1,316,300 |
22 Dec 2023 | USD | 1.22 | 1.3 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 785,100 |
21 Dec 2023 | USD | 1.25 | 1.25 | 1.212 | 1.23 | 1.23 | +0.01 (+0.82%) | 462,100 |
20 Dec 2023 | USD | 1.23 | 1.31 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 866,200 |
19 Dec 2023 | USD | 1.32 | 1.34 | 1.23 | 1.27 | 1.27 | -0.04 (-3.05%) | 1,089,700 |
18 Dec 2023 | USD | 1.31 | 1.335 | 1.285 | 1.31 | 1.31 | -0.02 (-1.50%) | 551,600 |
15 Dec 2023 | USD | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 331,600 |
14 Dec 2023 | USD | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 670,900 |
13 Dec 2023 | USD | 1.25 | 1.34 | 1.2 | 1.33 | 1.33 | +0.07 (+5.56%) | 653,900 |
12 Dec 2023 | USD | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 703,900 |
11 Dec 2023 | USD | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 408,400 |
8 Dec 2023 | USD | 1.32 | 1.375 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 520,600 |
7 Dec 2023 | USD | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 545,900 |
6 Dec 2023 | USD | 1.38 | 1.4 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 413,300 |
5 Dec 2023 | USD | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 405,400 |
4 Dec 2023 | USD | 1.34 | 1.445 | 1.33 | 1.44 | 1.44 | +0.1 (+7.46%) | 843,600 |
1 Dec 2023 | USD | 1.3 | 1.35 | 1.275 | 1.34 | 1.34 | +0.06 (+4.69%) | 749,700 |
30 Nov 2023 | USD | 1.28 | 1.305 | 1.265 | 1.28 | 1.28 | -0.03 (-2.29%) | 222,000 |
29 Nov 2023 | USD | 1.27 | 1.335 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 447,100 |
28 Nov 2023 | USD | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 214,300 |
27 Nov 2023 | USD | 1.28 | 1.3 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 239,900 |
24 Nov 2023 | USD | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 145,000 |
22 Nov 2023 | USD | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 250,600 |