Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.39 | 1.48 | 1.31 | 1.43 | 1.43 | +0.02 (+1.42%) | 63,500 |
4 Jan 2024 | USD | 1.23 | 1.43 | 1.19 | 1.41 | 1.41 | +0.19 (+15.57%) | 180,700 |
3 Jan 2024 | USD | 1.078 | 1.23 | 1.06 | 1.22 | 1.22 | +0.168 (+15.97%) | 109,500 |
2 Jan 2024 | USD | 1.02 | 1.108 | 1.02 | 1.052 | 1.052 | +0.007 (+0.67%) | 10,600 |
29 Dec 2023 | USD | 1.08 | 1.08 | 0.9 | 1.045 | 1.045 | -0.065 (-5.86%) | 99,800 |
28 Dec 2023 | USD | 1.11 | 1.11 | 0.9 | 1.11 | 1.11 | 0.0 (0.0%) | 116,100 |
27 Dec 2023 | USD | 1.17 | 1.17 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 76,200 |
26 Dec 2023 | USD | 1.09 | 1.156 | 1.09 | 1.1 | 1.1 | -0.005 (-0.45%) | 42,900 |
22 Dec 2023 | USD | 1.09 | 1.12 | 1.05 | 1.105 | 1.105 | -0.015 (-1.34%) | 24,800 |
21 Dec 2023 | USD | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -0.07 (-5.88%) | 19,700 |
20 Dec 2023 | USD | 1.2 | 1.24 | 1.143 | 1.19 | 1.19 | -0.05 (-4.03%) | 16,600 |
19 Dec 2023 | USD | 1.23 | 1.285 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 33,200 |
18 Dec 2023 | USD | 1.28 | 1.28 | 1.16 | 1.24 | 1.24 | -0.05 (-3.88%) | 21,800 |
15 Dec 2023 | USD | 1.32 | 1.385 | 1.27 | 1.29 | 1.29 | -0.07 (-5.15%) | 36,600 |
14 Dec 2023 | USD | 1.37 | 1.37 | 1.313 | 1.36 | 1.36 | -0.02 (-1.45%) | 48,400 |
13 Dec 2023 | USD | 1.39 | 1.45 | 1.3 | 1.38 | 1.38 | +0.02 (+1.47%) | 85,500 |
12 Dec 2023 | USD | 1.39 | 1.45 | 1.3 | 1.36 | 1.36 | -0.011 (-0.80%) | 298,300 |
11 Dec 2023 | USD | 1.4 | 1.52 | 1.3 | 1.371 | 1.371 | +0.001 (+0.07%) | 264,200 |
8 Dec 2023 | USD | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 127,200 |
7 Dec 2023 | USD | 1.39 | 1.41 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 153,800 |
6 Dec 2023 | USD | 1.37 | 1.41 | 1.344 | 1.38 | 1.38 | +0.01 (+0.73%) | 115,100 |
5 Dec 2023 | USD | 1.37 | 1.415 | 1.25 | 1.37 | 1.37 | +0.04 (+3.01%) | 183,500 |
4 Dec 2023 | USD | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | +0.19 (+16.67%) | 223,300 |
1 Dec 2023 | USD | 1.37 | 1.39 | 1.135 | 1.14 | 1.14 | -0.21 (-15.56%) | 163,400 |
30 Nov 2023 | USD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.06 (+4.65%) | 120,500 |
29 Nov 2023 | USD | 1.35 | 1.39 | 1.26 | 1.29 | 1.29 | -0.09 (-6.52%) | 167,400 |
28 Nov 2023 | USD | 1.3 | 1.39 | 1.25 | 1.38 | 1.38 | +0.09 (+6.98%) | 153,000 |
27 Nov 2023 | USD | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 54,000 |
24 Nov 2023 | USD | 1.24 | 1.33 | 1.19 | 1.32 | 1.32 | +0.138 (+11.68%) | 32,700 |
22 Nov 2023 | USD | 1.28 | 1.33 | 1.15 | 1.182 | 1.182 | -0.098 (-7.66%) | 90,600 |