Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.23 | 1.24 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 32,000 |
4 Jan 2024 | USD | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 39,800 |
3 Jan 2024 | USD | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 10,800 |
2 Jan 2024 | USD | 1.3 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 9,400 |
29 Dec 2023 | USD | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 36,100 |
28 Dec 2023 | USD | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 17,800 |
27 Dec 2023 | USD | 1.25 | 1.38 | 1.24 | 1.37 | 1.37 | +0.09 (+7.03%) | 61,800 |
26 Dec 2023 | USD | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 30,600 |
22 Dec 2023 | USD | 1.21 | 1.27 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 29,300 |
21 Dec 2023 | USD | 1.3 | 1.33 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 156,700 |
20 Dec 2023 | USD | 1.14 | 1.35 | 1.14 | 1.23 | 1.23 | +0.08 (+6.96%) | 524,600 |
19 Dec 2023 | USD | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 37,500 |
18 Dec 2023 | USD | 1.17 | 1.2 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 65,200 |
15 Dec 2023 | USD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 57,900 |
14 Dec 2023 | USD | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 31,600 |
13 Dec 2023 | USD | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | +0.05 (+4.24%) | 135,100 |
12 Dec 2023 | USD | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 68,800 |
11 Dec 2023 | USD | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 6,300 |
8 Dec 2023 | USD | 1.19 | 1.19 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,800 |
7 Dec 2023 | USD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 7,000 |
6 Dec 2023 | USD | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 27,900 |
5 Dec 2023 | USD | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 5,400 |
4 Dec 2023 | USD | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 19,200 |
1 Dec 2023 | USD | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 5,200 |
30 Nov 2023 | USD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 7,900 |
29 Nov 2023 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 3,800 |
28 Nov 2023 | USD | 1.17 | 1.23 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 4,800 |
27 Nov 2023 | USD | 1.16 | 1.2 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 12,300 |
24 Nov 2023 | USD | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,800 |
22 Nov 2023 | USD | 1.12 | 1.25 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 12,700 |