Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.35 | 1.35 | 1.3084 | 1.35 | 1.35 | 0.0 (0.0%) | 6,600 |
2 Jan 2024 | USD | 1.51 | 1.555 | 1.35 | 1.35 | 1.35 | -0.17 (-11.18%) | 26,700 |
29 Dec 2023 | USD | 1.5101 | 1.5706 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 11,900 |
28 Dec 2023 | USD | 1.44 | 1.58 | 1.4306 | 1.58 | 1.58 | +0.07 (+4.64%) | 7,000 |
27 Dec 2023 | USD | 1.61 | 1.61 | 1.5 | 1.51 | 1.51 | -0.094 (-5.86%) | 9,900 |
26 Dec 2023 | USD | 1.46 | 1.604 | 1.46 | 1.604 | 1.604 | +0.134 (+9.12%) | 2,600 |
22 Dec 2023 | USD | 1.37 | 1.6165 | 1.37 | 1.47 | 1.47 | -0.1 (-6.37%) | 7,000 |
21 Dec 2023 | USD | 1.44 | 1.5789 | 1.44 | 1.57 | 1.57 | +0.057 (+3.75%) | 6,800 |
20 Dec 2023 | USD | 1.41 | 1.56 | 1.35 | 1.5132 | 1.5132 | +0.073 (+5.08%) | 14,400 |
19 Dec 2023 | USD | 1.5 | 1.5 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,700 |
18 Dec 2023 | USD | 1.43 | 1.4726 | 1.375 | 1.43 | 1.43 | +0.03 (+2.14%) | 10,000 |
15 Dec 2023 | USD | 1.44 | 1.51 | 1.31 | 1.4 | 1.4 | -0.06 (-4.11%) | 23,900 |
14 Dec 2023 | USD | 1.53 | 1.57 | 1.42 | 1.46 | 1.46 | -0.105 (-6.71%) | 5,600 |
13 Dec 2023 | USD | 1.6244 | 1.67 | 1.38 | 1.565 | 1.565 | -0.025 (-1.57%) | 28,800 |
12 Dec 2023 | USD | 1.64 | 1.7399 | 1.53 | 1.59 | 1.59 | -0.085 (-5.07%) | 13,800 |
11 Dec 2023 | USD | 1.69 | 1.76 | 1.58 | 1.675 | 1.675 | -0.115 (-6.42%) | 15,500 |
8 Dec 2023 | USD | 1.81 | 1.83 | 1.6388 | 1.79 | 1.79 | +0.07 (+4.07%) | 36,200 |
7 Dec 2023 | USD | 1.74 | 1.85 | 1.59 | 1.72 | 1.72 | +0.03 (+1.78%) | 69,200 |
6 Dec 2023 | USD | 1.55 | 1.8 | 1.44 | 1.69 | 1.69 | +0.19 (+12.67%) | 61,700 |
5 Dec 2023 | USD | 1.44 | 1.53 | 1.4 | 1.5 | 1.5 | +0.02 (+1.35%) | 21,700 |
4 Dec 2023 | USD | 1.4326 | 1.5699 | 1.4326 | 1.48 | 1.48 | +0.02 (+1.37%) | 8,700 |
1 Dec 2023 | USD | 1.5084 | 1.5688 | 1.3 | 1.46 | 1.46 | +0.02 (+1.39%) | 32,700 |
30 Nov 2023 | USD | 1.2928 | 1.56 | 1.2928 | 1.44 | 1.44 | +0.06 (+4.34%) | 9,400 |
29 Nov 2023 | USD | 1.47 | 1.5 | 1.32 | 1.3801 | 1.3801 | -0.03 (-2.12%) | 12,800 |
28 Nov 2023 | USD | 1.3643 | 1.4313 | 1.3401 | 1.41 | 1.41 | +0.01 (+0.71%) | 8,200 |
27 Nov 2023 | USD | 1.41 | 1.42 | 1.25 | 1.4 | 1.4 | +0.167 (+13.56%) | 11,700 |
24 Nov 2023 | USD | 1.25 | 1.4 | 1.2328 | 1.2328 | 1.2328 | -0.027 (-2.16%) | 2,100 |
22 Nov 2023 | USD | 1.4717 | 1.4717 | 1.18 | 1.26 | 1.26 | -0.03 (-2.33%) | 24,800 |
21 Nov 2023 | USD | 1.43 | 1.475 | 1.182 | 1.29 | 1.29 | -0.14 (-9.79%) | 17,200 |
20 Nov 2023 | USD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,400 |