Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 6,300 |
29 Dec 2023 | USD | 1.044 | 1.17 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 59,700 |
28 Dec 2023 | USD | 1.09 | 1.15 | 1.03 | 1.05 | 1.05 | +0.019 (+1.84%) | 9,700 |
27 Dec 2023 | USD | 1.14 | 1.14 | 1.03 | 1.031 | 1.031 | -0.089 (-7.95%) | 20,100 |
26 Dec 2023 | USD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 4,200 |
22 Dec 2023 | USD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 3,400 |
21 Dec 2023 | USD | 1.13 | 1.13 | 1.096 | 1.1 | 1.1 | -0.06 (-5.17%) | 900 |
20 Dec 2023 | USD | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 0.0 (0.0%) | 5,000 |
19 Dec 2023 | USD | 1.07 | 1.19 | 1.07 | 1.16 | 1.16 | +0.043 (+3.85%) | 1,600 |
18 Dec 2023 | USD | 1.07 | 1.178 | 1.07 | 1.117 | 1.117 | +0.007 (+0.63%) | 3,000 |
15 Dec 2023 | USD | 1.15 | 1.28 | 1.03 | 1.11 | 1.11 | +0.06 (+5.71%) | 89,500 |
14 Dec 2023 | USD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.04 (+3.96%) | 900 |
13 Dec 2023 | USD | 1.036 | 1.1 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 11,200 |
12 Dec 2023 | USD | 1.11 | 1.16 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 19,900 |
11 Dec 2023 | USD | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | +0.016 (+1.52%) | 7,500 |
8 Dec 2023 | USD | 1.043 | 1.079 | 1.03 | 1.054 | 1.054 | +0.004 (+0.38%) | 3,100 |
7 Dec 2023 | USD | 1.05 | 1.18 | 1.03 | 1.05 | 1.05 | -0.041 (-3.76%) | 10,500 |
6 Dec 2023 | USD | 1.1 | 1.1 | 1.04 | 1.091 | 1.091 | -0.019 (-1.71%) | 3,000 |
5 Dec 2023 | USD | 1.03 | 1.18 | 1.03 | 1.11 | 1.11 | +0.05 (+4.72%) | 14,700 |
4 Dec 2023 | USD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.045 (-4.07%) | 8,900 |
1 Dec 2023 | USD | 1.151 | 1.151 | 1.04 | 1.105 | 1.105 | +0.055 (+5.24%) | 4,000 |
30 Nov 2023 | USD | 1.07 | 1.17 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 13,200 |
29 Nov 2023 | USD | 1.11 | 1.1699 | 1.1 | 1.1 | 1.1 | -0.025 (-2.22%) | 980 |
28 Nov 2023 | USD | 1.1677 | 1.1799 | 1.0938 | 1.125 | 1.125 | +0.025 (+2.27%) | 1,201 |
27 Nov 2023 | USD | 1.07 | 1.2156 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,585 |
24 Nov 2023 | USD | 1.22 | 1.22 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,100 |
22 Nov 2023 | USD | 1.218 | 1.218 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 9,300 |
21 Nov 2023 | USD | 1.13 | 1.142 | 1.054 | 1.1 | 1.1 | -0.13 (-10.57%) | 5,600 |
20 Nov 2023 | USD | 1.162 | 1.23 | 1.03 | 1.23 | 1.23 | +0.1 (+8.85%) | 7,300 |
17 Nov 2023 | USD | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,200 |