Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 1.055 | 1.056 | 1.05 | 1.054 | 1.054 | +0.008 (+0.76%) | 265,200 |
25 Jan 2024 | USD | 1.04 | 1.055 | 1.04 | 1.046 | 1.046 | +0.003 (+0.29%) | 65,900 |
24 Jan 2024 | USD | 1.04 | 1.05 | 1.04 | 1.043 | 1.043 | +0.003 (+0.29%) | 102,400 |
23 Jan 2024 | USD | 1.024 | 1.04 | 1.021 | 1.04 | 1.04 | +0.01 (+0.97%) | 48,700 |
22 Jan 2024 | USD | 1.035 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 6,600 |
19 Jan 2024 | USD | 1.015 | 1.03 | 1.015 | 1.03 | 1.03 | +0.01 (+0.98%) | 5,900 |
18 Jan 2024 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 7,000 |
17 Jan 2024 | USD | 1.01 | 1.02 | 1.006 | 1.02 | 1.02 | -0.01 (-0.97%) | 26,700 |
16 Jan 2024 | USD | 1.03 | 1.034 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 23,600 |
12 Jan 2024 | USD | 1.03 | 1.058 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 6,000 |
11 Jan 2024 | USD | 1.03 | 1.035 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 253,200 |
10 Jan 2024 | USD | 1.04 | 1.047 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 24,700 |
9 Jan 2024 | USD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 99,400 |
8 Jan 2024 | USD | 1.03 | 1.035 | 1.02 | 1.03 | 1.03 | -0.005 (-0.48%) | 58,800 |
5 Jan 2024 | USD | 1.05 | 1.05 | 1.03 | 1.035 | 1.035 | -0.004 (-0.38%) | 3,900 |
4 Jan 2024 | USD | 1.035 | 1.04 | 1.03 | 1.039 | 1.039 | -0.001 (-0.10%) | 42,000 |
3 Jan 2024 | USD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 38,200 |
2 Jan 2024 | USD | 1.054 | 1.055 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 90,300 |
29 Dec 2023 | USD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.005 (-0.47%) | 9,100 |
28 Dec 2023 | USD | 1.067 | 1.075 | 1.06 | 1.065 | 1.065 | -0.01 (-0.93%) | 61,700 |
27 Dec 2023 | USD | 1.063 | 1.08 | 1.01 | 1.075 | 1.075 | +0.06 (+5.91%) | 126,100 |
26 Dec 2023 | USD | 1.02 | 1.02 | 0.957 | 1.015 | 1.015 | -0.05 (-4.69%) | 65,200 |
22 Dec 2023 | USD | 1.08 | 1.085 | 1.065 | 1.065 | 1.065 | +0.005 (+0.47%) | 46,000 |
21 Dec 2023 | USD | 1.06 | 1.085 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 85,500 |
20 Dec 2023 | USD | 1.07 | 1.088 | 1.07 | 1.07 | 1.07 | -0.013 (-1.20%) | 234,900 |
19 Dec 2023 | USD | 1 | 1.095 | 1 | 1.083 | 1.083 | +0.015 (+1.40%) | 1,284,700 |
18 Dec 2023 | USD | 0.961 | 1.08 | 0.961 | 1.068 | 1.068 | +0.234 (+28.06%) | 965,900 |
15 Dec 2023 | USD | 0.834 | 0.834 | 0.834 | 0.834 | 0.834 | -0.008 (-0.95%) | 4,900 |
14 Dec 2023 | USD | 0.792 | 0.855 | 0.792 | 0.842 | 0.842 | +0.056 (+7.12%) | 13,600 |
13 Dec 2023 | USD | 0.761 | 0.786 | 0.761 | 0.786 | 0.786 | +0.018 (+2.34%) | 19,600 |