Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.57 | 1.6 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 128,400 |
9 Jan 2024 | USD | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | +0.05 (+3.25%) | 87,500 |
8 Jan 2024 | USD | 1.51 | 1.6 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 126,000 |
5 Jan 2024 | USD | 1.51 | 1.56 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 73,100 |
4 Jan 2024 | USD | 1.63 | 1.68 | 1.46 | 1.49 | 1.49 | -0.13 (-8.02%) | 367,700 |
3 Jan 2024 | USD | 1.54 | 1.64 | 1.52 | 1.62 | 1.62 | +0.1 (+6.58%) | 263,400 |
2 Jan 2024 | USD | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | +0.08 (+5.56%) | 114,200 |
29 Dec 2023 | USD | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 195,700 |
28 Dec 2023 | USD | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 166,700 |
27 Dec 2023 | USD | 1.49 | 1.53 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 223,500 |
26 Dec 2023 | USD | 1.53 | 1.57 | 1.47 | 1.52 | 1.52 | +0.06 (+4.11%) | 451,600 |
22 Dec 2023 | USD | 1.55 | 1.61 | 1.46 | 1.46 | 1.46 | -0.11 (-7.01%) | 284,000 |
21 Dec 2023 | USD | 1.63 | 1.66 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 176,400 |
20 Dec 2023 | USD | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -0.12 (-6.90%) | 170,900 |
19 Dec 2023 | USD | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 94,600 |
18 Dec 2023 | USD | 1.79 | 1.81 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 161,200 |
15 Dec 2023 | USD | 1.8 | 1.81 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 108,400 |
14 Dec 2023 | USD | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 74,700 |
13 Dec 2023 | USD | 1.82 | 1.84 | 1.74 | 1.74 | 1.74 | -0.1 (-5.43%) | 149,900 |
12 Dec 2023 | USD | 1.89 | 1.9 | 1.81 | 1.84 | 1.84 | -0.06 (-3.16%) | 84,800 |
11 Dec 2023 | USD | 1.9 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 104,000 |
8 Dec 2023 | USD | 1.91 | 1.96 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 76,600 |
7 Dec 2023 | USD | 1.93 | 1.97 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 52,800 |
6 Dec 2023 | USD | 1.95 | 1.99 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 60,000 |
5 Dec 2023 | USD | 1.98 | 2 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 87,100 |
4 Dec 2023 | USD | 2 | 2.01 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 77,800 |
1 Dec 2023 | USD | 1.95 | 2.04 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 65,600 |
30 Nov 2023 | USD | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 40,800 |
29 Nov 2023 | USD | 1.95 | 1.95 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 87,000 |
28 Nov 2023 | USD | 1.94 | 1.95 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 98,300 |