Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 80,800 |
5 Jan 2024 | USD | 1.05 | 1.14 | 1.03 | 1.11 | 1.11 | +0.05 (+4.72%) | 139,900 |
4 Jan 2024 | USD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 38,100 |
3 Jan 2024 | USD | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.07 (+6.93%) | 36,600 |
2 Jan 2024 | USD | 1 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 37,200 |
29 Dec 2023 | USD | 0.96 | 1.09 | 0.94 | 1.01 | 1.01 | +0.04 (+4.12%) | 227,800 |
28 Dec 2023 | USD | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | +0.02 (+2.11%) | 94,400 |
27 Dec 2023 | USD | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 59,300 |
26 Dec 2023 | USD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 135,300 |
22 Dec 2023 | USD | 0.95 | 1 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 78,100 |
21 Dec 2023 | USD | 0.97 | 0.98 | 0.92 | 0.96 | 0.96 | -0.02 (-2.04%) | 72,900 |
20 Dec 2023 | USD | 0.93 | 1.01 | 0.92 | 0.98 | 0.98 | +0.05 (+5.38%) | 89,500 |
19 Dec 2023 | USD | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 97,500 |
18 Dec 2023 | USD | 0.95 | 1 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 151,500 |
15 Dec 2023 | USD | 1 | 1.01 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 61,200 |
14 Dec 2023 | USD | 0.95 | 1.01 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 43,800 |
13 Dec 2023 | USD | 1 | 1.01 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 28,400 |
12 Dec 2023 | USD | 0.97 | 1 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 31,900 |
11 Dec 2023 | USD | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 71,000 |
8 Dec 2023 | USD | 1 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 42,100 |
7 Dec 2023 | USD | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 24,700 |
6 Dec 2023 | USD | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 32,500 |
5 Dec 2023 | USD | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 87,500 |
4 Dec 2023 | USD | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 40,600 |
1 Dec 2023 | USD | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 32,300 |
30 Nov 2023 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 25,600 |
29 Nov 2023 | USD | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 25,600 |
28 Nov 2023 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 15,800 |
27 Nov 2023 | USD | 1.05 | 1.1 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 36,600 |
24 Nov 2023 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 10,900 |