Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -0.05 (-2.99%) | 145,100 |
4 Jan 2024 | USD | 1.74 | 1.76 | 1.64 | 1.67 | 1.67 | -0.09 (-5.11%) | 143,600 |
3 Jan 2024 | USD | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 142,300 |
2 Jan 2024 | USD | 1.89 | 1.9 | 1.71 | 1.74 | 1.74 | -0.18 (-9.38%) | 227,300 |
29 Dec 2023 | USD | 1.87 | 1.95 | 1.84 | 1.92 | 1.92 | +0.03 (+1.59%) | 317,100 |
28 Dec 2023 | USD | 1.81 | 1.99 | 1.792 | 1.89 | 1.89 | +0.08 (+4.42%) | 559,400 |
27 Dec 2023 | USD | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | +0.03 (+1.69%) | 348,500 |
26 Dec 2023 | USD | 1.77 | 1.82 | 1.71 | 1.78 | 1.78 | -0.02 (-1.11%) | 456,100 |
22 Dec 2023 | USD | 1.78 | 1.8 | 1.67 | 1.8 | 1.8 | +0.03 (+1.69%) | 558,500 |
21 Dec 2023 | USD | 1.73 | 1.81 | 1.71 | 1.77 | 1.77 | +0.01 (+0.57%) | 479,700 |
20 Dec 2023 | USD | 1.67 | 1.81 | 1.666 | 1.76 | 1.76 | +0.03 (+1.73%) | 493,600 |
19 Dec 2023 | USD | 1.7 | 1.8 | 1.61 | 1.73 | 1.73 | 0.0 (0.0%) | 453,100 |
18 Dec 2023 | USD | 1.68 | 1.78 | 1.62 | 1.73 | 1.73 | +0.02 (+1.17%) | 623,800 |
15 Dec 2023 | USD | 1.71 | 1.74 | 1.62 | 1.71 | 1.71 | +0.04 (+2.40%) | 501,600 |
14 Dec 2023 | USD | 1.6 | 1.685 | 1.57 | 1.67 | 1.67 | +0.05 (+3.09%) | 379,800 |
13 Dec 2023 | USD | 1.54 | 1.68 | 1.54 | 1.62 | 1.62 | +0.02 (+1.25%) | 188,900 |
12 Dec 2023 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 353,100 |
11 Dec 2023 | USD | 1.56 | 1.65 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,954,100 |
8 Dec 2023 | USD | 1.65 | 1.7 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 200,200 |
7 Dec 2023 | USD | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 168,600 |
6 Dec 2023 | USD | 1.67 | 1.7 | 1.58 | 1.61 | 1.61 | -0.08 (-4.73%) | 134,300 |
5 Dec 2023 | USD | 1.7 | 1.74 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 217,800 |
4 Dec 2023 | USD | 1.75 | 1.768 | 1.65 | 1.74 | 1.74 | -0.03 (-1.69%) | 128,700 |
1 Dec 2023 | USD | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | -0.02 (-1.12%) | 392,900 |
30 Nov 2023 | USD | 1.71 | 1.85 | 1.71 | 1.79 | 1.79 | +0.05 (+2.87%) | 641,600 |
29 Nov 2023 | USD | 1.75 | 1.801 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 481,800 |
28 Nov 2023 | USD | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 273,800 |
27 Nov 2023 | USD | 1.75 | 1.82 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 329,100 |
24 Nov 2023 | USD | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | +0.07 (+4.09%) | 359,100 |
22 Nov 2023 | USD | 1.85 | 1.88 | 1.66 | 1.71 | 1.71 | -0.09 (-5%) | 247,800 |