Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 1.47 | 1.47 | 1.3396 | 1.43 | 1.43 | +0.13 (+10.00%) | 24,196 |
12 Jan 2024 | USD | 1.47 | 1.47 | 1.3 | 1.3 | 1.3 | -0.11 (-7.80%) | 47,200 |
11 Jan 2024 | USD | 1.5 | 1.538 | 1.33 | 1.41 | 1.41 | +0.06 (+4.44%) | 48,100 |
10 Jan 2024 | USD | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | 0.0 (0.0%) | 25,700 |
9 Jan 2024 | USD | 1.39 | 1.409 | 1.3 | 1.35 | 1.35 | +0.015 (+1.12%) | 13,200 |
8 Jan 2024 | USD | 1.4 | 1.432 | 1.3 | 1.335 | 1.335 | -0.345 (-20.54%) | 76,900 |
5 Jan 2024 | USD | 1.725 | 2.111 | 1.47 | 1.68 | 1.68 | -0.15 (-8.20%) | 102,500 |
4 Jan 2024 | USD | 1.46 | 2 | 1.405 | 1.83 | 1.83 | +0.43 (+30.71%) | 228,700 |
3 Jan 2024 | USD | 1.47 | 1.47 | 1.25 | 1.4 | 1.4 | +0.12 (+9.38%) | 12,400 |
2 Jan 2024 | USD | 1.23 | 1.3 | 1.227 | 1.28 | 1.28 | -0.02 (-1.54%) | 8,100 |
29 Dec 2023 | USD | 1.387 | 1.39 | 1.3 | 1.3 | 1.3 | -0.11 (-7.80%) | 10,600 |
28 Dec 2023 | USD | 1.415 | 1.42 | 1.31 | 1.41 | 1.41 | +0.04 (+2.92%) | 6,500 |
27 Dec 2023 | USD | 1.25 | 1.4 | 1.25 | 1.37 | 1.37 | -0.08 (-5.52%) | 6,600 |
26 Dec 2023 | USD | 1.31 | 1.45 | 1.232 | 1.45 | 1.45 | +0.08 (+5.84%) | 2,800 |
22 Dec 2023 | USD | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 5,700 |
21 Dec 2023 | USD | 1.44 | 1.44 | 1.31 | 1.39 | 1.39 | -0.04 (-2.80%) | 4,900 |
20 Dec 2023 | USD | 1.45 | 1.45 | 1.34 | 1.43 | 1.43 | +0.1 (+7.52%) | 1,300 |
19 Dec 2023 | USD | 1.34 | 1.41 | 1.2 | 1.33 | 1.33 | -0.04 (-2.92%) | 4,700 |
18 Dec 2023 | USD | 1.46 | 1.46 | 1.318 | 1.37 | 1.37 | +0.05 (+3.79%) | 5,200 |
15 Dec 2023 | USD | 1.36 | 1.39 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 3,600 |
14 Dec 2023 | USD | 1.39 | 1.39 | 1.3 | 1.36 | 1.36 | +0.075 (+5.84%) | 8,900 |
13 Dec 2023 | USD | 1.47 | 1.47 | 1.285 | 1.285 | 1.285 | -0.085 (-6.20%) | 3,400 |
12 Dec 2023 | USD | 1.24 | 1.38 | 1.22 | 1.37 | 1.37 | +0.019 (+1.41%) | 3,300 |
11 Dec 2023 | USD | 1.275 | 1.41 | 1.263 | 1.351 | 1.351 | -0.059 (-4.18%) | 4,600 |
8 Dec 2023 | USD | 1.42 | 1.42 | 1.21 | 1.41 | 1.41 | +0.01 (+0.71%) | 5,700 |
7 Dec 2023 | USD | 1.41 | 1.45 | 1.32 | 1.4 | 1.4 | +0.04 (+2.94%) | 5,300 |
6 Dec 2023 | USD | 1.38 | 1.398 | 1.34 | 1.36 | 1.36 | -0.025 (-1.81%) | 3,500 |
5 Dec 2023 | USD | 1.485 | 1.49 | 1.28 | 1.385 | 1.385 | -0.13 (-8.58%) | 14,900 |
4 Dec 2023 | USD | 1.52 | 1.52 | 1.46 | 1.515 | 1.515 | +0.045 (+3.06%) | 2,100 |
1 Dec 2023 | USD | 1.6 | 1.6 | 1.47 | 1.47 | 1.47 | -0.13 (-8.13%) | 10,600 |