Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -0.001 (-0.06%) | 71,700 |
29 Dec 2023 | USD | 1.78 | 1.78 | 1.74 | 1.751 | 1.751 | +0.001 (+0.06%) | 18,700 |
28 Dec 2023 | USD | 1.78 | 1.78 | 1.746 | 1.75 | 1.75 | 0.0 (0.0%) | 46,700 |
27 Dec 2023 | USD | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 124,500 |
26 Dec 2023 | USD | 1.78 | 1.798 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 77,000 |
22 Dec 2023 | USD | 1.77 | 1.815 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 38,400 |
21 Dec 2023 | USD | 1.81 | 1.815 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 24,200 |
20 Dec 2023 | USD | 1.81 | 1.88 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 134,400 |
19 Dec 2023 | USD | 1.74 | 1.81 | 1.69 | 1.8 | 1.8 | +0.07 (+4.05%) | 139,300 |
18 Dec 2023 | USD | 1.71 | 1.799 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 78,400 |
15 Dec 2023 | USD | 1.7 | 1.81 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 151,900 |
14 Dec 2023 | USD | 1.79 | 1.85 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 230,200 |
13 Dec 2023 | USD | 1.74 | 1.78 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 139,900 |
12 Dec 2023 | USD | 1.77 | 1.805 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 94,000 |
11 Dec 2023 | USD | 1.79 | 1.8 | 1.735 | 1.75 | 1.75 | -0.01 (-0.57%) | 83,400 |
8 Dec 2023 | USD | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 19,400 |
7 Dec 2023 | USD | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 98,400 |
6 Dec 2023 | USD | 1.91 | 1.91 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 233,400 |
5 Dec 2023 | USD | 1.87 | 1.929 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 79,900 |
4 Dec 2023 | USD | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 88,700 |
1 Dec 2023 | USD | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 338,400 |
30 Nov 2023 | USD | 1.7 | 1.841 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 243,600 |
29 Nov 2023 | USD | 1.75 | 1.92 | 1.725 | 1.77 | 1.77 | +0.06 (+3.51%) | 333,200 |
28 Nov 2023 | USD | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | -0.01 (-0.58%) | 19,700 |
27 Nov 2023 | USD | 1.66 | 1.78 | 1.66 | 1.72 | 1.72 | -0.04 (-2.27%) | 39,000 |
24 Nov 2023 | USD | 1.705 | 1.76 | 1.67 | 1.76 | 1.76 | +0.01 (+0.57%) | 3,800 |
22 Nov 2023 | USD | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +0.03 (+1.74%) | 17,500 |
21 Nov 2023 | USD | 1.66 | 1.75 | 1.653 | 1.72 | 1.72 | +0.06 (+3.61%) | 12,200 |
20 Nov 2023 | USD | 1.7 | 1.72 | 1.62 | 1.66 | 1.66 | -0.08 (-4.60%) | 189,800 |
17 Nov 2023 | USD | 1.72 | 1.755 | 1.667 | 1.74 | 1.74 | -0.019 (-1.08%) | 138,200 |