Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.64 | 1.64 | 1.51 | 1.56 | 1.56 | -0.19 (-10.86%) | 188,100 |
17 Jan 2024 | USD | 1.77 | 1.77 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 80,600 |
16 Jan 2024 | USD | 1.77 | 1.82 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 90,900 |
12 Jan 2024 | USD | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | +0.07 (+4.02%) | 91,900 |
11 Jan 2024 | USD | 1.77 | 1.79 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 86,900 |
10 Jan 2024 | USD | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | +0.07 (+4.12%) | 58,300 |
9 Jan 2024 | USD | 1.72 | 1.77 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 75,000 |
8 Jan 2024 | USD | 1.74 | 1.79 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 56,700 |
5 Jan 2024 | USD | 1.73 | 1.8 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 57,500 |
4 Jan 2024 | USD | 1.78 | 1.84 | 1.7 | 1.72 | 1.72 | -0.08 (-4.44%) | 136,500 |
3 Jan 2024 | USD | 1.76 | 1.9 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 34,200 |
2 Jan 2024 | USD | 1.88 | 1.9 | 1.78 | 1.83 | 1.83 | -0.04 (-2.14%) | 67,600 |
29 Dec 2023 | USD | 1.82 | 1.94 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 76,000 |
28 Dec 2023 | USD | 1.8 | 1.9 | 1.8 | 1.84 | 1.84 | +0.05 (+2.79%) | 94,000 |
27 Dec 2023 | USD | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 76,500 |
26 Dec 2023 | USD | 1.8 | 1.9 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 59,800 |
22 Dec 2023 | USD | 1.9 | 1.96 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 69,600 |
21 Dec 2023 | USD | 1.87 | 1.98 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 102,900 |
20 Dec 2023 | USD | 1.84 | 1.97 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 142,700 |
19 Dec 2023 | USD | 1.89 | 2.05 | 1.78 | 1.84 | 1.84 | -0.05 (-2.65%) | 355,800 |
18 Dec 2023 | USD | 1.75 | 1.95 | 1.74 | 1.89 | 1.89 | +0.14 (+8.00%) | 145,000 |
15 Dec 2023 | USD | 1.75 | 1.78 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 64,800 |
14 Dec 2023 | USD | 1.65 | 1.8 | 1.65 | 1.75 | 1.75 | +0.14 (+8.70%) | 165,700 |
13 Dec 2023 | USD | 1.6 | 1.65 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 76,600 |
12 Dec 2023 | USD | 1.6 | 1.64 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 48,500 |
11 Dec 2023 | USD | 1.63 | 1.65 | 1.57 | 1.63 | 1.63 | -0.03 (-1.81%) | 35,600 |
8 Dec 2023 | USD | 1.59 | 1.7 | 1.56 | 1.66 | 1.66 | +0.07 (+4.40%) | 30,100 |
7 Dec 2023 | USD | 1.6 | 1.65 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 34,300 |
6 Dec 2023 | USD | 1.6 | 1.7 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 65,000 |
5 Dec 2023 | USD | 1.72 | 1.72 | 1.56 | 1.63 | 1.63 | -0.06 (-3.55%) | 88,500 |