Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.89 | 0.953 | 0.89 | 0.94 | 0.94 | +0.08 (+9.30%) | 1,143,000 |
3 Jan 2024 | USD | 0.93 | 0.947 | 0.84 | 0.86 | 0.86 | -0.074 (-7.92%) | 865,000 |
2 Jan 2024 | USD | 1.03 | 1.045 | 0.93 | 0.934 | 0.934 | -0.096 (-9.32%) | 1,303,800 |
29 Dec 2023 | USD | 1.09 | 1.099 | 1.01 | 1.03 | 1.03 | -0.05 (-4.63%) | 573,700 |
28 Dec 2023 | USD | 1.05 | 1.155 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,284,700 |
27 Dec 2023 | USD | 0.991 | 1.06 | 0.97 | 1.04 | 1.04 | +0.049 (+4.94%) | 1,074,500 |
26 Dec 2023 | USD | 1.03 | 1.05 | 0.98 | 0.991 | 0.991 | -0.039 (-3.79%) | 958,600 |
22 Dec 2023 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 1.03 | -0.055 (-5.07%) | 890,700 |
21 Dec 2023 | USD | 1.08 | 1.17 | 1.065 | 1.085 | 1.085 | +0.01 (+0.93%) | 560,000 |
20 Dec 2023 | USD | 1.14 | 1.14 | 1.03 | 1.075 | 1.075 | -0.075 (-6.52%) | 810,500 |
19 Dec 2023 | USD | 1.08 | 1.18 | 1.03 | 1.15 | 1.15 | +0.1 (+9.52%) | 1,056,500 |
18 Dec 2023 | USD | 0.98 | 1.08 | 0.945 | 1.05 | 1.05 | +0.1 (+10.53%) | 985,200 |
15 Dec 2023 | USD | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -0.09 (-8.65%) | 1,329,500 |
14 Dec 2023 | USD | 1.06 | 1.2 | 0.996 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,482,400 |
13 Dec 2023 | USD | 1.06 | 1.1 | 0.93 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,233,800 |
12 Dec 2023 | USD | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -0.06 (-5.41%) | 699,400 |
11 Dec 2023 | USD | 1.22 | 1.24 | 1.1 | 1.11 | 1.11 | -0.135 (-10.84%) | 935,900 |
8 Dec 2023 | USD | 1.16 | 1.33 | 1.16 | 1.245 | 1.245 | +0.095 (+8.26%) | 1,995,400 |
7 Dec 2023 | USD | 1.16 | 1.25 | 1.03 | 1.15 | 1.15 | -0.08 (-6.50%) | 2,085,200 |
6 Dec 2023 | USD | 0.887 | 1.39 | 0.88 | 1.23 | 1.23 | +0.342 (+38.51%) | 6,132,700 |
5 Dec 2023 | USD | 0.914 | 0.94 | 0.85 | 0.888 | 0.888 | +0.05 (+5.97%) | 1,970,700 |
4 Dec 2023 | USD | 0.676 | 0.87 | 0.653 | 0.838 | 0.838 | +0.18 (+27.36%) | 3,073,400 |
1 Dec 2023 | USD | 0.639 | 0.672 | 0.6 | 0.658 | 0.658 | +0.038 (+6.13%) | 1,060,500 |
30 Nov 2023 | USD | 0.633 | 0.636 | 0.59 | 0.62 | 0.62 | +0.004 (+0.65%) | 1,327,900 |
29 Nov 2023 | USD | 0.65 | 0.667 | 0.605 | 0.616 | 0.616 | -0.006 (-0.96%) | 921,300 |
28 Nov 2023 | USD | 0.67 | 0.68 | 0.61 | 0.622 | 0.622 | -0.041 (-6.18%) | 999,100 |
27 Nov 2023 | USD | 0.698 | 0.7 | 0.648 | 0.663 | 0.663 | -0.019 (-2.79%) | 1,022,300 |
24 Nov 2023 | USD | 0.684 | 0.72 | 0.675 | 0.682 | 0.682 | -0.008 (-1.16%) | 331,600 |
22 Nov 2023 | USD | 0.797 | 0.809 | 0.68 | 0.69 | 0.69 | -0.104 (-13.10%) | 1,394,400 |
21 Nov 2023 | USD | 0.814 | 0.834 | 0.74 | 0.794 | 0.794 | -0.031 (-3.76%) | 2,803,400 |