Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 1.6 | 1.68 | 1.56 | 1.67 | 1.67 | +0.06 (+3.73%) | 4,846,200 |
5 Jan 2024 | USD | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 2,375,900 |
4 Jan 2024 | USD | 1.6 | 1.6 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,368,500 |
3 Jan 2024 | USD | 1.55 | 1.62 | 1.51 | 1.59 | 1.59 | +0.01 (+0.63%) | 3,943,300 |
2 Jan 2024 | USD | 1.6 | 1.68 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 3,997,100 |
29 Dec 2023 | USD | 1.65 | 1.71 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 3,979,300 |
28 Dec 2023 | USD | 1.55 | 1.69 | 1.53 | 1.64 | 1.64 | +0.09 (+5.81%) | 7,484,600 |
27 Dec 2023 | USD | 1.57 | 1.62 | 1.535 | 1.55 | 1.55 | -0.02 (-1.27%) | 4,334,000 |
26 Dec 2023 | USD | 1.54 | 1.6 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 3,598,400 |
22 Dec 2023 | USD | 1.44 | 1.59 | 1.43 | 1.54 | 1.54 | +0.08 (+5.48%) | 7,057,000 |
21 Dec 2023 | USD | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 2,134,000 |
20 Dec 2023 | USD | 1.43 | 1.5 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 4,577,200 |
19 Dec 2023 | USD | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 5,087,900 |
18 Dec 2023 | USD | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 2,670,000 |
15 Dec 2023 | USD | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 2,062,400 |
14 Dec 2023 | USD | 1.47 | 1.55 | 1.46 | 1.51 | 1.51 | +0.03 (+2.03%) | 4,080,000 |
13 Dec 2023 | USD | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.08 (+5.71%) | 4,017,000 |
12 Dec 2023 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 3,295,500 |
11 Dec 2023 | USD | 1.47 | 1.49 | 1.41 | 1.43 | 1.43 | -0.045 (-3.05%) | 2,679,000 |
8 Dec 2023 | USD | 1.45 | 1.5 | 1.44 | 1.475 | 1.475 | +0.025 (+1.72%) | 2,327,100 |
7 Dec 2023 | USD | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,790,600 |
6 Dec 2023 | USD | 1.46 | 1.515 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,815,100 |
5 Dec 2023 | USD | 1.51 | 1.55 | 1.44 | 1.45 | 1.45 | -0.08 (-5.23%) | 2,966,200 |
4 Dec 2023 | USD | 1.49 | 1.575 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 4,405,800 |
1 Dec 2023 | USD | 1.44 | 1.5 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 2,033,900 |
30 Nov 2023 | USD | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,528,200 |
29 Nov 2023 | USD | 1.44 | 1.48 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,093,600 |
28 Nov 2023 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,927,800 |
27 Nov 2023 | USD | 1.49 | 1.5 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,951,600 |
24 Nov 2023 | USD | 1.47 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 579,600 |