Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 1.7 | 1.7801 | 1.7 | 1.75 | 1.75 | -0.05 (-2.78%) | 19,516 |
29 Jan 2024 | USD | 1.65 | 1.85 | 1.65 | 1.8 | 1.8 | +0.15 (+9.09%) | 60,510 |
26 Jan 2024 | USD | 1.6 | 1.7 | 1.5955 | 1.65 | 1.65 | -0.05 (-2.94%) | 10,938 |
25 Jan 2024 | USD | 1.745 | 1.83 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 18,600 |
24 Jan 2024 | USD | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | +0.05 (+2.99%) | 18,000 |
23 Jan 2024 | USD | 1.66 | 1.728 | 1.66 | 1.67 | 1.67 | +0.09 (+5.70%) | 14,700 |
22 Jan 2024 | USD | 1.58 | 1.64 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 49,700 |
19 Jan 2024 | USD | 1.62 | 1.664 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 18,000 |
18 Jan 2024 | USD | 1.67 | 1.75 | 1.55 | 1.6 | 1.6 | -0.08 (-4.76%) | 28,000 |
17 Jan 2024 | USD | 1.6 | 1.72 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 8,400 |
16 Jan 2024 | USD | 1.74 | 1.74 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 15,400 |
12 Jan 2024 | USD | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 31,500 |
11 Jan 2024 | USD | 1.86 | 2 | 1.567 | 1.68 | 1.68 | -0.21 (-11.11%) | 263,500 |
10 Jan 2024 | USD | 1.91 | 2.04 | 1.81 | 1.89 | 1.89 | +0.01 (+0.53%) | 236,800 |
9 Jan 2024 | USD | 1.79 | 1.97 | 1.71 | 1.88 | 1.88 | +0.16 (+9.30%) | 64,100 |
8 Jan 2024 | USD | 1.61 | 1.75 | 1.45 | 1.72 | 1.72 | +0.06 (+3.61%) | 224,700 |
5 Jan 2024 | USD | 1.72 | 1.9 | 1.582 | 1.66 | 1.66 | -0.06 (-3.49%) | 81,800 |
4 Jan 2024 | USD | 1.82 | 1.82 | 1.67 | 1.72 | 1.72 | -0.05 (-2.82%) | 10,200 |
3 Jan 2024 | USD | 1.804 | 1.87 | 1.67 | 1.77 | 1.77 | -0.11 (-5.85%) | 22,300 |
2 Jan 2024 | USD | 1.85 | 1.94 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 27,600 |
29 Dec 2023 | USD | 1.76 | 2.1 | 1.755 | 1.85 | 1.85 | +0.04 (+2.21%) | 127,200 |
28 Dec 2023 | USD | 1.72 | 1.86 | 1.66 | 1.81 | 1.81 | +0.03 (+1.69%) | 53,100 |
27 Dec 2023 | USD | 1.59 | 1.82 | 1.58 | 1.78 | 1.78 | +0.19 (+11.95%) | 72,400 |
26 Dec 2023 | USD | 1.6 | 1.67 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 35,600 |
22 Dec 2023 | USD | 1.59 | 1.66 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 44,900 |
21 Dec 2023 | USD | 1.495 | 1.65 | 1.43 | 1.52 | 1.52 | +0.07 (+4.83%) | 106,100 |
20 Dec 2023 | USD | 1.5 | 1.64 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 126,800 |
19 Dec 2023 | USD | 1.49 | 1.702 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 121,600 |
18 Dec 2023 | USD | 1.8 | 1.88 | 1.51 | 1.51 | 1.51 | -0.19 (-11.18%) | 299,900 |
15 Dec 2023 | USD | 1.99 | 1.99 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 52,700 |