Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.36 | 1.44 | 1.2 | 1.405 | 1.405 | +0.055 (+4.07%) | 1,939,400 |
9 Jan 2024 | USD | 1.32 | 1.35 | 1.27 | 1.35 | 1.35 | +0.01 (+0.75%) | 321,600 |
8 Jan 2024 | USD | 1.29 | 1.39 | 1.26 | 1.34 | 1.34 | +0.05 (+3.88%) | 297,300 |
5 Jan 2024 | USD | 1.29 | 1.34 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 233,600 |
4 Jan 2024 | USD | 1.25 | 1.36 | 1.24 | 1.28 | 1.28 | +0.005 (+0.39%) | 191,600 |
3 Jan 2024 | USD | 1.3 | 1.37 | 1.265 | 1.275 | 1.275 | -0.035 (-2.67%) | 233,300 |
2 Jan 2024 | USD | 1.38 | 1.38 | 1.2 | 1.31 | 1.31 | -0.1 (-7.09%) | 923,900 |
29 Dec 2023 | USD | 1.53 | 1.6 | 1.38 | 1.41 | 1.41 | -0.12 (-7.84%) | 264,300 |
28 Dec 2023 | USD | 1.75 | 1.78 | 1.36 | 1.53 | 1.53 | -0.21 (-12.07%) | 842,100 |
27 Dec 2023 | USD | 1.53 | 1.75 | 1.508 | 1.74 | 1.74 | +0.27 (+18.37%) | 1,150,700 |
26 Dec 2023 | USD | 1.18 | 1.49 | 1.18 | 1.47 | 1.47 | +0.28 (+23.53%) | 714,000 |
22 Dec 2023 | USD | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 423,100 |
21 Dec 2023 | USD | 1.16 | 1.23 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 697,300 |
20 Dec 2023 | USD | 1.16 | 1.23 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 453,900 |
19 Dec 2023 | USD | 1.13 | 1.21 | 1.1 | 1.16 | 1.16 | +0.11 (+10.48%) | 853,200 |
18 Dec 2023 | USD | 1.02 | 1.17 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 811,400 |
15 Dec 2023 | USD | 1.11 | 1.11 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 792,300 |
14 Dec 2023 | USD | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | +0.025 (+2.39%) | 719,500 |
13 Dec 2023 | USD | 1.1 | 1.14 | 1.04 | 1.045 | 1.045 | -0.065 (-5.86%) | 645,500 |
12 Dec 2023 | USD | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 318,900 |
11 Dec 2023 | USD | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 524,500 |
8 Dec 2023 | USD | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 176,000 |
7 Dec 2023 | USD | 1.14 | 1.17 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 407,800 |
6 Dec 2023 | USD | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 214,000 |
5 Dec 2023 | USD | 1.29 | 1.29 | 1.13 | 1.16 | 1.16 | -0.11 (-8.66%) | 271,500 |
4 Dec 2023 | USD | 1.21 | 1.32 | 1.16 | 1.27 | 1.27 | +0.09 (+7.63%) | 707,900 |
1 Dec 2023 | USD | 1.19 | 1.2 | 1.13 | 1.18 | 1.18 | -0.02 (-1.67%) | 308,900 |
30 Nov 2023 | USD | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 154,000 |
29 Nov 2023 | USD | 1.21 | 1.29 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 240,600 |
28 Nov 2023 | USD | 1.21 | 1.31 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 312,000 |