Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 227,000 |
9 Jan 2024 | USD | 1.3 | 1.34 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 314,800 |
8 Jan 2024 | USD | 1.24 | 1.35 | 1.23 | 1.34 | 1.34 | +0.13 (+10.74%) | 657,700 |
5 Jan 2024 | USD | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 585,400 |
4 Jan 2024 | USD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 407,800 |
3 Jan 2024 | USD | 1.34 | 1.365 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 434,900 |
2 Jan 2024 | USD | 1.38 | 1.388 | 1.311 | 1.34 | 1.34 | -0.03 (-2.19%) | 419,000 |
29 Dec 2023 | USD | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 415,100 |
28 Dec 2023 | USD | 1.44 | 1.48 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 310,700 |
27 Dec 2023 | USD | 1.5 | 1.53 | 1.445 | 1.47 | 1.47 | -0.05 (-3.29%) | 265,200 |
26 Dec 2023 | USD | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | 0.0 (0.0%) | 365,900 |
22 Dec 2023 | USD | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 307,000 |
21 Dec 2023 | USD | 1.5 | 1.56 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 486,600 |
20 Dec 2023 | USD | 1.5 | 1.58 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 775,300 |
19 Dec 2023 | USD | 1.43 | 1.52 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 478,300 |
18 Dec 2023 | USD | 1.4 | 1.485 | 1.37 | 1.45 | 1.45 | +0.04 (+2.84%) | 364,000 |
15 Dec 2023 | USD | 1.5 | 1.5 | 1.37 | 1.41 | 1.41 | -0.06 (-4.08%) | 905,100 |
14 Dec 2023 | USD | 1.48 | 1.57 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 619,400 |
13 Dec 2023 | USD | 1.38 | 1.47 | 1.34 | 1.46 | 1.46 | +0.1 (+7.35%) | 620,900 |
12 Dec 2023 | USD | 1.35 | 1.395 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 317,200 |
11 Dec 2023 | USD | 1.3 | 1.39 | 1.3 | 1.37 | 1.37 | +0.06 (+4.58%) | 756,700 |
8 Dec 2023 | USD | 1.3 | 1.345 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 342,500 |
7 Dec 2023 | USD | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 334,700 |
6 Dec 2023 | USD | 1.3 | 1.34 | 1.29 | 1.29 | 1.29 | +0.02 (+1.57%) | 238,600 |
5 Dec 2023 | USD | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 291,200 |
4 Dec 2023 | USD | 1.27 | 1.365 | 1.27 | 1.34 | 1.34 | +0.01 (+0.75%) | 514,400 |
1 Dec 2023 | USD | 1.26 | 1.34 | 1.23 | 1.33 | 1.33 | +0.07 (+5.56%) | 528,100 |
30 Nov 2023 | USD | 1.29 | 1.3 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 290,100 |
29 Nov 2023 | USD | 1.29 | 1.318 | 1.255 | 1.28 | 1.28 | +0.03 (+2.40%) | 355,200 |
28 Nov 2023 | USD | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 526,100 |