Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 385,400 |
22 Jan 2024 | USD | 1.1 | 1.33 | 1.09 | 1.19 | 1.19 | +0.11 (+10.19%) | 943,500 |
19 Jan 2024 | USD | 1 | 1.12 | 0.826 | 1.08 | 1.08 | +0.113 (+11.69%) | 1,598,200 |
18 Jan 2024 | USD | 1.18 | 1.198 | 0.88 | 0.967 | 0.967 | -0.133 (-12.09%) | 1,307,400 |
17 Jan 2024 | USD | 1.13 | 1.15 | 1.06 | 1.1 | 1.1 | -0.08 (-6.78%) | 1,105,700 |
16 Jan 2024 | USD | 1.26 | 1.27 | 1.12 | 1.18 | 1.18 | -0.06 (-4.84%) | 612,400 |
12 Jan 2024 | USD | 1.33 | 1.36 | 1.17 | 1.24 | 1.24 | -0.08 (-6.06%) | 906,600 |
11 Jan 2024 | USD | 1.35 | 1.42 | 1.305 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,047,100 |
10 Jan 2024 | USD | 1.41 | 1.55 | 1.03 | 1.33 | 1.33 | -0.05 (-3.62%) | 3,945,900 |
9 Jan 2024 | USD | 1.24 | 1.4 | 1.21 | 1.38 | 1.38 | +0.12 (+9.52%) | 1,169,100 |
8 Jan 2024 | USD | 1.17 | 1.35 | 1.12 | 1.26 | 1.26 | +0.12 (+10.53%) | 1,523,200 |
5 Jan 2024 | USD | 1.13 | 1.16 | 1.081 | 1.14 | 1.14 | +0.02 (+1.79%) | 545,300 |
4 Jan 2024 | USD | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 612,700 |
3 Jan 2024 | USD | 1.15 | 1.177 | 1.06 | 1.14 | 1.14 | -0.05 (-4.20%) | 902,900 |
2 Jan 2024 | USD | 1.01 | 1.28 | 1.01 | 1.19 | 1.19 | +0.19 (+19%) | 2,119,600 |
29 Dec 2023 | USD | 1.05 | 1.09 | 0.805 | 1 | 1 | -0.06 (-5.66%) | 1,153,000 |
28 Dec 2023 | USD | 1.09 | 1.15 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 999,900 |
27 Dec 2023 | USD | 1.08 | 1.118 | 0.96 | 1.07 | 1.07 | +0.07 (+7.00%) | 1,245,100 |
26 Dec 2023 | USD | 0.851 | 1.09 | 0.844 | 1 | 1 | +0.129 (+14.81%) | 1,391,900 |
22 Dec 2023 | USD | 0.771 | 0.871 | 0.77 | 0.871 | 0.871 | +0.076 (+9.56%) | 550,600 |
21 Dec 2023 | USD | 0.85 | 0.85 | 0.77 | 0.795 | 0.795 | -0.024 (-2.93%) | 342,800 |
20 Dec 2023 | USD | 0.785 | 0.88 | 0.78 | 0.819 | 0.819 | +0.066 (+8.76%) | 650,700 |
19 Dec 2023 | USD | 0.72 | 0.785 | 0.72 | 0.753 | 0.753 | +0.038 (+5.31%) | 430,700 |
18 Dec 2023 | USD | 0.857 | 0.87 | 0.68 | 0.715 | 0.715 | -0.162 (-18.47%) | 916,000 |
15 Dec 2023 | USD | 0.87 | 0.89 | 0.818 | 0.877 | 0.877 | +0.052 (+6.30%) | 654,600 |
14 Dec 2023 | USD | 0.753 | 0.84 | 0.753 | 0.825 | 0.825 | +0.085 (+11.49%) | 798,600 |
13 Dec 2023 | USD | 0.75 | 0.759 | 0.7 | 0.74 | 0.74 | -0.009 (-1.20%) | 598,900 |
12 Dec 2023 | USD | 0.667 | 0.79 | 0.666 | 0.749 | 0.749 | +0.095 (+14.53%) | 594,600 |
11 Dec 2023 | USD | 0.657 | 0.68 | 0.65 | 0.654 | 0.654 | -0.016 (-2.39%) | 332,700 |
8 Dec 2023 | USD | 0.65 | 0.682 | 0.64 | 0.67 | 0.67 | +0.028 (+4.36%) | 144,300 |