Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 1.44 | 1.5 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 43,300 |
11 Jan 2024 | USD | 1.47 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 34,500 |
10 Jan 2024 | USD | 1.45 | 1.51 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 51,600 |
9 Jan 2024 | USD | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 146,500 |
8 Jan 2024 | USD | 1.45 | 1.5 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 35,600 |
5 Jan 2024 | USD | 1.49 | 1.53 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 53,800 |
4 Jan 2024 | USD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 61,000 |
3 Jan 2024 | USD | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | -0.03 (-1.95%) | 35,000 |
2 Jan 2024 | USD | 1.5 | 1.54 | 1.46 | 1.54 | 1.54 | +0.05 (+3.36%) | 62,000 |
29 Dec 2023 | USD | 1.5 | 1.53 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 264,300 |
28 Dec 2023 | USD | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 63,500 |
27 Dec 2023 | USD | 1.53 | 1.62 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 86,300 |
26 Dec 2023 | USD | 1.54 | 1.65 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 68,500 |
22 Dec 2023 | USD | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 66,800 |
21 Dec 2023 | USD | 1.57 | 1.61 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 76,600 |
20 Dec 2023 | USD | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 45,500 |
19 Dec 2023 | USD | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 94,200 |
18 Dec 2023 | USD | 1.51 | 1.6 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 57,300 |
15 Dec 2023 | USD | 1.5 | 1.56 | 1.46 | 1.54 | 1.54 | +0.05 (+3.36%) | 115,800 |
14 Dec 2023 | USD | 1.5 | 1.51 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 102,600 |
13 Dec 2023 | USD | 1.42 | 1.5 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 73,100 |
12 Dec 2023 | USD | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 53,400 |
11 Dec 2023 | USD | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 37,400 |
8 Dec 2023 | USD | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 64,200 |
7 Dec 2023 | USD | 1.39 | 1.47 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 55,900 |
6 Dec 2023 | USD | 1.51 | 1.51 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 75,400 |
5 Dec 2023 | USD | 1.51 | 1.52 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 54,600 |
4 Dec 2023 | USD | 1.51 | 1.54 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 35,300 |
1 Dec 2023 | USD | 1.35 | 1.5 | 1.35 | 1.5 | 1.5 | +0.16 (+11.94%) | 145,300 |
30 Nov 2023 | USD | 1.45 | 1.46 | 1.34 | 1.34 | 1.34 | -0.08 (-5.63%) | 131,700 |