Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | -0.019 (-1.68%) | 16,500 |
5 Jan 2024 | USD | 0.99 | 1.135 | 0.99 | 1.129 | 1.129 | +0.139 (+14.04%) | 30,300 |
4 Jan 2024 | USD | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -0.09 (-8.33%) | 23,700 |
3 Jan 2024 | USD | 1.051 | 1.08 | 1.02 | 1.08 | 1.08 | +0.01 (+0.93%) | 19,100 |
2 Jan 2024 | USD | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,700 |
29 Dec 2023 | USD | 1 | 1.08 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 26,900 |
28 Dec 2023 | USD | 1.04 | 1.1 | 1.04 | 1.05 | 1.05 | +0.03 (+2.94%) | 20,900 |
27 Dec 2023 | USD | 1.09 | 1.105 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 33,300 |
26 Dec 2023 | USD | 1.29 | 1.3 | 1.03 | 1.07 | 1.07 | -0.08 (-6.96%) | 76,400 |
22 Dec 2023 | USD | 1.21 | 1.24 | 1.01 | 1.15 | 1.15 | -0.01 (-0.86%) | 185,700 |
21 Dec 2023 | USD | 1.15 | 1.3 | 1.07 | 1.16 | 1.16 | +0.34 (+41.46%) | 934,700 |
20 Dec 2023 | USD | 0.861 | 0.9 | 0.8 | 0.82 | 0.82 | +0.012 (+1.49%) | 40,700 |
19 Dec 2023 | USD | 0.94 | 0.982 | 0.808 | 0.808 | 0.808 | -0.159 (-16.44%) | 99,000 |
18 Dec 2023 | USD | 0.815 | 0.973 | 0.788 | 0.967 | 0.967 | +0.137 (+16.51%) | 39,700 |
15 Dec 2023 | USD | 0.88 | 0.88 | 0.8 | 0.83 | 0.83 | -0.064 (-7.16%) | 27,400 |
14 Dec 2023 | USD | 0.89 | 0.9 | 0.85 | 0.894 | 0.894 | -0.024 (-2.61%) | 15,800 |
13 Dec 2023 | USD | 1.02 | 1.07 | 0.891 | 0.918 | 0.918 | -0.012 (-1.29%) | 20,000 |
12 Dec 2023 | USD | 0.81 | 1.05 | 0.81 | 0.93 | 0.93 | +0.03 (+3.33%) | 27,000 |
11 Dec 2023 | USD | 0.86 | 0.934 | 0.86 | 0.9 | 0.9 | -0.068 (-7.02%) | 31,800 |
8 Dec 2023 | USD | 0.97 | 0.989 | 0.81 | 0.968 | 0.968 | +0.067 (+7.44%) | 10,200 |
7 Dec 2023 | USD | 1.01 | 1.04 | 0.9 | 0.901 | 0.901 | -0.129 (-12.52%) | 17,700 |
6 Dec 2023 | USD | 0.97 | 1.09 | 0.9 | 1.03 | 1.03 | +0.073 (+7.63%) | 88,100 |
5 Dec 2023 | USD | 0.821 | 0.957 | 0.821 | 0.957 | 0.957 | +0.077 (+8.75%) | 72,400 |
4 Dec 2023 | USD | 0.869 | 0.9 | 0.81 | 0.88 | 0.88 | +0.036 (+4.27%) | 17,100 |
1 Dec 2023 | USD | 0.86 | 0.867 | 0.801 | 0.844 | 0.844 | +0.037 (+4.58%) | 5,900 |
30 Nov 2023 | USD | 0.727 | 0.85 | 0.68 | 0.807 | 0.807 | +0.102 (+14.47%) | 27,300 |
29 Nov 2023 | USD | 0.678 | 0.74 | 0.618 | 0.705 | 0.705 | +0.081 (+12.98%) | 55,200 |
28 Nov 2023 | USD | 0.6 | 0.7 | 0.6 | 0.624 | 0.624 | +0.004 (+0.65%) | 51,900 |
27 Nov 2023 | USD | 0.68 | 0.75 | 0.57 | 0.62 | 0.62 | -0.03 (-4.62%) | 64,800 |
24 Nov 2023 | USD | 0.614 | 0.7 | 0.57 | 0.65 | 0.65 | +0.049 (+8.15%) | 30,600 |