Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.53 | 1.7 | 1.4 | 1.53 | 1.4434 | +0.02 (+1.32%) | 235,700 |
2 Jan 2024 | USD | 1.59 | 1.74 | 1.45 | 1.51 | 1.4245 | +0.01 (+0.67%) | 383,700 |
29 Dec 2023 | USD | 1.42 | 1.62 | 1.4 | 1.5 | 1.4151 | +0.09 (+6.38%) | 190,000 |
28 Dec 2023 | USD | 1.56 | 1.62 | 1.4 | 1.41 | 1.3302 | -0.15 (-9.62%) | 149,800 |
27 Dec 2023 | USD | 1.4 | 1.587 | 1.33 | 1.56 | 1.4717 | +0.19 (+13.87%) | 244,000 |
26 Dec 2023 | USD | 1.27 | 1.45 | 1.25 | 1.37 | 1.2925 | +0.11 (+8.73%) | 124,900 |
22 Dec 2023 | USD | 1.31 | 1.46 | 1.2 | 1.26 | 1.1887 | -0.07 (-5.26%) | 155,700 |
21 Dec 2023 | USD | 1.17 | 1.58 | 1.17 | 1.33 | 1.2547 | +0.19 (+16.67%) | 732,600 |
20 Dec 2023 | USD | 1.1 | 1.2 | 1.05 | 1.14 | 1.0755 | +0.04 (+3.64%) | 169,800 |
19 Dec 2023 | USD | 1.19 | 1.19 | 1.08 | 1.1 | 1.0377 | -0.09 (-7.56%) | 99,200 |
18 Dec 2023 | USD | 1.21 | 1.211 | 1.15 | 1.19 | 1.1226 | +0.03 (+2.59%) | 119,700 |
15 Dec 2023 | USD | 1.13 | 1.23 | 1.13 | 1.16 | 1.0943 | +0.03 (+2.65%) | 101,800 |
14 Dec 2023 | USD | 1.14 | 1.22 | 1.05 | 1.13 | 1.066 | -0.02 (-1.74%) | 136,900 |
13 Dec 2023 | USD | 1.14 | 1.15 | 1.03 | 1.15 | 1.0849 | +0.01 (+0.88%) | 81,100 |
12 Dec 2023 | USD | 1.22 | 1.22 | 1.1 | 1.14 | 1.0755 | +0.03 (+2.70%) | 131,000 |
11 Dec 2023 | USD | 1.16 | 1.21 | 1.05 | 1.11 | 1.0472 | -0.11 (-9.02%) | 162,100 |
8 Dec 2023 | USD | 1.39 | 1.39 | 1.13 | 1.22 | 1.1509 | +0.05 (+4.27%) | 307,500 |
7 Dec 2023 | USD | 1.1 | 1.36 | 1.02 | 1.17 | 1.1038 | +0.149 (+14.59%) | 569,700 |
6 Dec 2023 | USD | 0.876 | 1.06 | 0.834 | 1.021 | 0.9632 | +0.145 (+16.55%) | 277,400 |
5 Dec 2023 | USD | 0.99 | 0.99 | 0.831 | 0.876 | 0.8264 | -0.134 (-13.27%) | 211,000 |
4 Dec 2023 | USD | 1 | 1.08 | 0.942 | 1.01 | 0.9528 | +0.116 (+12.98%) | 455,500 |
1 Dec 2023 | USD | 0.84 | 0.94 | 0.771 | 0.894 | 0.8434 | +0.064 (+7.71%) | 131,800 |
30 Nov 2023 | USD | 0.728 | 0.88 | 0.72 | 0.83 | 0.783 | +0.13 (+18.57%) | 338,200 |
29 Nov 2023 | USD | 0.631 | 0.71 | 0.63 | 0.7 | 0.6604 | +0.05 (+7.69%) | 129,300 |
28 Nov 2023 | USD | 0.621 | 0.695 | 0.621 | 0.65 | 0.6132 | +0.015 (+2.36%) | 135,300 |
27 Nov 2023 | USD | 0.58 | 0.645 | 0.555 | 0.635 | 0.5991 | +0.055 (+9.48%) | 149,800 |
24 Nov 2023 | USD | 0.582 | 0.6 | 0.55 | 0.58 | 0.5472 | 0.0 (0.0%) | 45,900 |
22 Nov 2023 | USD | 0.599 | 0.6 | 0.54 | 0.58 | 0.5472 | -0.01 (-1.69%) | 45,100 |
21 Nov 2023 | USD | 0.65 | 0.69 | 0.571 | 0.59 | 0.5566 | -0.06 (-9.23%) | 82,000 |
20 Nov 2023 | USD | 0.701 | 0.74 | 0.62 | 0.65 | 0.6132 | -0.11 (-14.47%) | 248,900 |