Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.35 | 1.4 | 1.34 | 1.36 | 13.6 | -0.01 (-0.73%) | 520,200 |
9 Jan 2024 | USD | 1.48 | 1.48 | 1.32 | 1.37 | 13.7 | -0.11 (-7.43%) | 1,269,800 |
8 Jan 2024 | USD | 1.38 | 1.52 | 1.3 | 1.48 | 14.8 | +0.1 (+7.25%) | 1,480,300 |
5 Jan 2024 | USD | 1.49 | 1.5 | 1.37 | 1.38 | 13.8 | -0.11 (-7.38%) | 1,020,300 |
4 Jan 2024 | USD | 1.49 | 1.53 | 1.45 | 1.49 | 14.9 | +0.04 (+2.76%) | 1,106,100 |
3 Jan 2024 | USD | 1.47 | 1.49 | 1.42 | 1.45 | 14.5 | -0.01 (-0.68%) | 705,200 |
2 Jan 2024 | USD | 1.45 | 1.52 | 1.42 | 1.46 | 14.6 | +0.01 (+0.69%) | 1,017,400 |
29 Dec 2023 | USD | 1.52 | 1.58 | 1.43 | 1.45 | 14.5 | -0.11 (-7.05%) | 730,000 |
28 Dec 2023 | USD | 1.47 | 1.59 | 1.37 | 1.56 | 15.6 | +0.09 (+6.12%) | 1,589,600 |
27 Dec 2023 | USD | 1.41 | 1.47 | 1.4 | 1.47 | 14.7 | +0.06 (+4.26%) | 545,200 |
26 Dec 2023 | USD | 1.42 | 1.44 | 1.37 | 1.41 | 14.1 | +0.01 (+0.71%) | 939,900 |
22 Dec 2023 | USD | 1.28 | 1.41 | 1.25 | 1.4 | 14 | +0.14 (+11.11%) | 1,304,800 |
21 Dec 2023 | USD | 1.24 | 1.26 | 1.22 | 1.26 | 12.6 | +0.03 (+2.44%) | 427,600 |
20 Dec 2023 | USD | 1.23 | 1.29 | 1.18 | 1.23 | 12.3 | 0.0 (0.0%) | 1,051,600 |
19 Dec 2023 | USD | 1.29 | 1.29 | 1.19 | 1.23 | 12.3 | -0.01 (-0.81%) | 1,136,100 |
18 Dec 2023 | USD | 1.29 | 1.29 | 1.23 | 1.24 | 12.4 | -0.05 (-3.88%) | 619,900 |
15 Dec 2023 | USD | 1.32 | 1.34 | 1.25 | 1.29 | 12.9 | +0.01 (+0.78%) | 1,387,700 |
14 Dec 2023 | USD | 1.3 | 1.33 | 1.26 | 1.28 | 12.8 | -0.02 (-1.54%) | 882,400 |
13 Dec 2023 | USD | 1.23 | 1.3 | 1.19 | 1.3 | 13 | +0.05 (+4%) | 1,020,700 |
12 Dec 2023 | USD | 1.27 | 1.28 | 1.23 | 1.25 | 12.5 | -0.03 (-2.34%) | 475,200 |
11 Dec 2023 | USD | 1.35 | 1.36 | 1.16 | 1.28 | 12.8 | -0.05 (-3.76%) | 1,380,300 |
8 Dec 2023 | USD | 1.17 | 1.34 | 1.14 | 1.33 | 13.3 | +0.19 (+16.67%) | 1,745,200 |
7 Dec 2023 | USD | 1.08 | 1.15 | 1.07 | 1.14 | 11.4 | +0.05 (+4.59%) | 677,500 |
6 Dec 2023 | USD | 1.09 | 1.13 | 1.05 | 1.09 | 10.9 | +0.02 (+1.87%) | 753,100 |
5 Dec 2023 | USD | 1.08 | 1.11 | 1.07 | 1.07 | 10.7 | -0.01 (-0.93%) | 516,300 |
4 Dec 2023 | USD | 1.1 | 1.13 | 1.05 | 1.08 | 10.8 | -0.01 (-0.92%) | 627,300 |
1 Dec 2023 | USD | 1.12 | 1.14 | 1.07 | 1.09 | 10.9 | -0.05 (-4.39%) | 790,500 |
30 Nov 2023 | USD | 1.09 | 1.15 | 1.07 | 1.14 | 11.4 | +0.08 (+7.55%) | 956,500 |
29 Nov 2023 | USD | 1.04 | 1.13 | 1.04 | 1.06 | 10.6 | +0.04 (+3.92%) | 574,200 |
28 Nov 2023 | USD | 1.01 | 1.09 | 0.99 | 1.02 | 10.2 | +0.03 (+3.03%) | 1,047,400 |