Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.28 | 1.3 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 240,000 |
10 Jan 2024 | USD | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 147,400 |
9 Jan 2024 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 327,900 |
8 Jan 2024 | USD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 292,700 |
5 Jan 2024 | USD | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -0.025 (-2.09%) | 258,500 |
4 Jan 2024 | USD | 1.21 | 1.21 | 1.18 | 1.195 | 1.195 | -0.005 (-0.42%) | 214,700 |
3 Jan 2024 | USD | 1.23 | 1.248 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 311,000 |
2 Jan 2024 | USD | 1.26 | 1.3 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 476,200 |
29 Dec 2023 | USD | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 289,900 |
28 Dec 2023 | USD | 1.35 | 1.359 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 251,000 |
27 Dec 2023 | USD | 1.26 | 1.36 | 1.245 | 1.36 | 1.36 | +0.12 (+9.68%) | 422,200 |
26 Dec 2023 | USD | 1.18 | 1.255 | 1.17 | 1.24 | 1.24 | +0.06 (+5.08%) | 394,500 |
22 Dec 2023 | USD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 166,800 |
21 Dec 2023 | USD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 677,500 |
20 Dec 2023 | USD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 196,600 |
19 Dec 2023 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 341,400 |
18 Dec 2023 | USD | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 421,500 |
15 Dec 2023 | USD | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 472,500 |
14 Dec 2023 | USD | 1.21 | 1.22 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 288,600 |
13 Dec 2023 | USD | 1.2 | 1.22 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 312,700 |
12 Dec 2023 | USD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 189,900 |
11 Dec 2023 | USD | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -0.045 (-3.64%) | 268,000 |
8 Dec 2023 | USD | 1.23 | 1.25 | 1.19 | 1.235 | 1.235 | -0.015 (-1.20%) | 322,100 |
7 Dec 2023 | USD | 1.23 | 1.255 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 493,200 |
6 Dec 2023 | USD | 1.22 | 1.24 | 1.07 | 1.23 | 1.23 | -0.24 (-16.33%) | 1,768,100 |
5 Dec 2023 | USD | 1.5 | 1.51 | 1.4 | 1.47 | 1.47 | +0.01 (+0.68%) | 818,200 |
4 Dec 2023 | USD | 1.27 | 1.47 | 1.25 | 1.46 | 1.46 | +0.2 (+15.87%) | 820,600 |
1 Dec 2023 | USD | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 260,200 |
30 Nov 2023 | USD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 433,700 |
29 Nov 2023 | USD | 1.21 | 1.259 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 160,700 |