Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.506 | 1.54 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 7,700 |
9 Jan 2024 | USD | 1.522 | 1.607 | 1.44 | 1.44 | 1.44 | -0.135 (-8.57%) | 19,100 |
8 Jan 2024 | USD | 1.47 | 1.631 | 1.44 | 1.575 | 1.575 | +0.115 (+7.88%) | 92,700 |
5 Jan 2024 | USD | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 23,100 |
4 Jan 2024 | USD | 1.43 | 1.54 | 1.36 | 1.49 | 1.49 | +0.06 (+4.20%) | 476,600 |
3 Jan 2024 | USD | 1.47 | 1.493 | 1.42 | 1.43 | 1.43 | -0.09 (-5.92%) | 10,200 |
2 Jan 2024 | USD | 1.49 | 1.57 | 1.42 | 1.52 | 1.52 | +0.08 (+5.56%) | 65,200 |
29 Dec 2023 | USD | 1.43 | 1.46 | 1.33 | 1.44 | 1.44 | +0.016 (+1.12%) | 112,200 |
28 Dec 2023 | USD | 1.61 | 1.7 | 1.32 | 1.424 | 1.424 | -0.176 (-11%) | 1,268,100 |
27 Dec 2023 | USD | 1.56 | 1.67 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 23,100 |
26 Dec 2023 | USD | 1.599 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 15,400 |
22 Dec 2023 | USD | 1.6 | 1.64 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 6,600 |
21 Dec 2023 | USD | 1.585 | 1.592 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 5,300 |
20 Dec 2023 | USD | 1.61 | 1.635 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 17,200 |
19 Dec 2023 | USD | 1.55 | 1.68 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 37,000 |
18 Dec 2023 | USD | 1.51 | 1.555 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 37,100 |
15 Dec 2023 | USD | 1.5 | 1.53 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 16,700 |
14 Dec 2023 | USD | 1.39 | 1.55 | 1.39 | 1.5 | 1.5 | +0.11 (+7.91%) | 12,500 |
13 Dec 2023 | USD | 1.4 | 1.433 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 42,600 |
12 Dec 2023 | USD | 1.41 | 1.42 | 1.32 | 1.38 | 1.38 | -0.06 (-4.17%) | 14,500 |
11 Dec 2023 | USD | 1.44 | 1.47 | 1.3 | 1.44 | 1.44 | -0.05 (-3.36%) | 26,100 |
8 Dec 2023 | USD | 1.47 | 1.53 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 28,500 |
7 Dec 2023 | USD | 1.38 | 1.48 | 1.34 | 1.48 | 1.48 | +0.12 (+8.82%) | 12,200 |
6 Dec 2023 | USD | 1.34 | 1.42 | 1.31 | 1.36 | 1.36 | -0.037 (-2.65%) | 30,100 |
5 Dec 2023 | USD | 1.37 | 1.4 | 1.355 | 1.397 | 1.397 | -0.033 (-2.31%) | 14,700 |
4 Dec 2023 | USD | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 9,100 |
1 Dec 2023 | USD | 1.49 | 1.51 | 1.43 | 1.45 | 1.45 | -0.1 (-6.45%) | 25,000 |
30 Nov 2023 | USD | 1.58 | 1.648 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 18,200 |
29 Nov 2023 | USD | 1.58 | 1.63 | 1.5 | 1.58 | 1.58 | -0.08 (-4.82%) | 21,600 |
28 Nov 2023 | USD | 1.66 | 1.75 | 1.413 | 1.66 | 1.66 | -0.11 (-6.21%) | 79,100 |