Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 1,787,000 |
17 Jan 2024 | USD | 1.3 | 1.31 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 3,523,700 |
16 Jan 2024 | USD | 1.39 | 1.41 | 1.3 | 1.31 | 1.31 | -0.09 (-6.43%) | 2,729,800 |
12 Jan 2024 | USD | 1.43 | 1.45 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,817,200 |
11 Jan 2024 | USD | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 2,447,300 |
10 Jan 2024 | USD | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,918,300 |
9 Jan 2024 | USD | 1.42 | 1.46 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,361,900 |
8 Jan 2024 | USD | 1.46 | 1.47 | 1.4 | 1.44 | 1.44 | -0.05 (-3.36%) | 2,370,400 |
5 Jan 2024 | USD | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,594,000 |
4 Jan 2024 | USD | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,237,400 |
3 Jan 2024 | USD | 1.47 | 1.54 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,997,100 |
2 Jan 2024 | USD | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,978,400 |
29 Dec 2023 | USD | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 3,717,800 |
28 Dec 2023 | USD | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 2,376,400 |
27 Dec 2023 | USD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,547,700 |
26 Dec 2023 | USD | 1.56 | 1.6 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,926,900 |
22 Dec 2023 | USD | 1.53 | 1.61 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,506,100 |
21 Dec 2023 | USD | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,442,800 |
20 Dec 2023 | USD | 1.57 | 1.58 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 2,625,700 |
19 Dec 2023 | USD | 1.5 | 1.57 | 1.49 | 1.56 | 1.56 | +0.08 (+5.41%) | 2,152,400 |
18 Dec 2023 | USD | 1.51 | 1.61 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,642,300 |
15 Dec 2023 | USD | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -0.11 (-7.05%) | 3,605,700 |
14 Dec 2023 | USD | 1.53 | 1.63 | 1.53 | 1.56 | 1.56 | +0.07 (+4.70%) | 2,362,200 |
13 Dec 2023 | USD | 1.41 | 1.49 | 1.38 | 1.49 | 1.49 | +0.08 (+5.67%) | 2,425,200 |
12 Dec 2023 | USD | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 2,801,000 |
11 Dec 2023 | USD | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -0.1 (-6.45%) | 1,540,200 |
8 Dec 2023 | USD | 1.5 | 1.58 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,289,300 |
7 Dec 2023 | USD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,132,300 |
6 Dec 2023 | USD | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,547,300 |
5 Dec 2023 | USD | 1.6 | 1.6 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,431,400 |