Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 1.15 | 1.23 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 111,400 |
22 Jan 2024 | USD | 0.96 | 1.14 | 0.96 | 1.13 | 1.13 | +0.19 (+20.21%) | 124,900 |
19 Jan 2024 | USD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 36,900 |
18 Jan 2024 | USD | 0.92 | 1.01 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 99,400 |
17 Jan 2024 | USD | 1.02 | 1.02 | 0.92 | 0.93 | 0.93 | -0.06 (-6.06%) | 79,900 |
16 Jan 2024 | USD | 1.12 | 1.18 | 0.97 | 0.99 | 0.99 | -0.25 (-20.16%) | 216,400 |
12 Jan 2024 | USD | 1.04 | 1.29 | 1.03 | 1.24 | 1.24 | +0.23 (+22.77%) | 248,400 |
11 Jan 2024 | USD | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 35,100 |
10 Jan 2024 | USD | 0.95 | 1 | 0.94 | 0.99 | 0.99 | +0.05 (+5.32%) | 31,000 |
9 Jan 2024 | USD | 0.94 | 0.94 | 0.9 | 0.94 | 0.94 | +0.05 (+5.62%) | 39,300 |
8 Jan 2024 | USD | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 36,700 |
5 Jan 2024 | USD | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 26,000 |
4 Jan 2024 | USD | 0.87 | 0.91 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 20,800 |
3 Jan 2024 | USD | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 29,000 |
2 Jan 2024 | USD | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 107,900 |
29 Dec 2023 | USD | 0.91 | 1.03 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 151,300 |
28 Dec 2023 | USD | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.04 (+4.55%) | 38,700 |
27 Dec 2023 | USD | 0.9 | 0.93 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 53,500 |
26 Dec 2023 | USD | 0.89 | 0.97 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 67,300 |
22 Dec 2023 | USD | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 93,300 |
21 Dec 2023 | USD | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.05 (+6.17%) | 160,900 |
20 Dec 2023 | USD | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 30,200 |
19 Dec 2023 | USD | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | +0.06 (+7.79%) | 62,200 |
18 Dec 2023 | USD | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 140,000 |
15 Dec 2023 | USD | 0.79 | 0.83 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 45,300 |
14 Dec 2023 | USD | 0.79 | 0.84 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 90,300 |
13 Dec 2023 | USD | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 212,100 |
12 Dec 2023 | USD | 0.89 | 0.89 | 0.78 | 0.79 | 0.79 | -0.11 (-12.22%) | 123,300 |
11 Dec 2023 | USD | 1.05 | 1.05 | 0.88 | 0.9 | 0.9 | -0.15 (-14.29%) | 202,300 |
8 Dec 2023 | USD | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 110,200 |