Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 1.26 | 1.36 | 1.24 | 1.36 | 1.36 | +0.1 (+7.94%) | 353,900 |
5 Jan 2024 | USD | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 369,000 |
4 Jan 2024 | USD | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 316,000 |
3 Jan 2024 | USD | 1.3 | 1.35 | 1.26 | 1.33 | 1.33 | +0.01 (+0.76%) | 320,000 |
2 Jan 2024 | USD | 1.35 | 1.4 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 289,000 |
29 Dec 2023 | USD | 1.38 | 1.38 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 349,400 |
28 Dec 2023 | USD | 1.22 | 1.4 | 1.22 | 1.36 | 1.36 | +0.14 (+11.48%) | 967,700 |
27 Dec 2023 | USD | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -0.04 (-3.17%) | 887,600 |
26 Dec 2023 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 467,900 |
22 Dec 2023 | USD | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 389,700 |
21 Dec 2023 | USD | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 373,300 |
20 Dec 2023 | USD | 1.3 | 1.35 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 432,900 |
19 Dec 2023 | USD | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 277,900 |
18 Dec 2023 | USD | 1.37 | 1.37 | 1.26 | 1.27 | 1.27 | -0.08 (-5.93%) | 646,800 |
15 Dec 2023 | USD | 1.4 | 1.4 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 204,200 |
14 Dec 2023 | USD | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | +0.07 (+5.34%) | 295,600 |
13 Dec 2023 | USD | 1.26 | 1.34 | 1.24 | 1.31 | 1.31 | +0.02 (+1.55%) | 512,300 |
12 Dec 2023 | USD | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 356,100 |
11 Dec 2023 | USD | 1.4 | 1.41 | 1.28 | 1.31 | 1.31 | -0.09 (-6.43%) | 602,800 |
8 Dec 2023 | USD | 1.4 | 1.42 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 273,900 |
7 Dec 2023 | USD | 1.41 | 1.41 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 177,500 |
6 Dec 2023 | USD | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 272,900 |
5 Dec 2023 | USD | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 159,700 |
4 Dec 2023 | USD | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 318,700 |
1 Dec 2023 | USD | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 553,800 |
30 Nov 2023 | USD | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 356,400 |
29 Nov 2023 | USD | 1.53 | 1.54 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 375,800 |
28 Nov 2023 | USD | 1.5 | 1.56 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 464,700 |
27 Nov 2023 | USD | 1.75 | 1.75 | 1.51 | 1.52 | 1.52 | -0.14 (-8.43%) | 946,800 |
24 Nov 2023 | USD | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 228,700 |