Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 15,000 |
17 Jan 2024 | USD | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 11,200 |
16 Jan 2024 | USD | 1.34 | 1.36 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 23,600 |
12 Jan 2024 | USD | 1.45 | 1.46 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 25,000 |
11 Jan 2024 | USD | 1.35 | 1.48 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 32,600 |
10 Jan 2024 | USD | 1.5 | 1.5 | 1.35 | 1.38 | 1.38 | -0.09 (-6.12%) | 52,200 |
9 Jan 2024 | USD | 1.54 | 1.58 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 31,900 |
8 Jan 2024 | USD | 1.5 | 1.53 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 52,100 |
5 Jan 2024 | USD | 1.6 | 1.65 | 1.51 | 1.53 | 1.53 | -0.09 (-5.56%) | 31,200 |
4 Jan 2024 | USD | 1.73 | 1.74 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 50,800 |
3 Jan 2024 | USD | 1.74 | 1.79 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 88,800 |
2 Jan 2024 | USD | 1.74 | 1.8 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 80,400 |
29 Dec 2023 | USD | 1.8 | 1.8 | 1.69 | 1.74 | 1.74 | -0.02 (-1.14%) | 86,400 |
28 Dec 2023 | USD | 1.56 | 1.77 | 1.55 | 1.76 | 1.76 | +0.21 (+13.55%) | 90,400 |
27 Dec 2023 | USD | 1.56 | 1.65 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 98,100 |
26 Dec 2023 | USD | 1.72 | 1.75 | 1.48 | 1.51 | 1.51 | -0.28 (-15.64%) | 96,200 |
22 Dec 2023 | USD | 1.9 | 1.92 | 1.73 | 1.79 | 1.79 | -0.07 (-3.76%) | 56,500 |
21 Dec 2023 | USD | 1.6 | 1.87 | 1.56 | 1.86 | 1.86 | +0.3 (+19.23%) | 160,100 |
20 Dec 2023 | USD | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 28,300 |
19 Dec 2023 | USD | 1.54 | 1.57 | 1.5 | 1.56 | 1.56 | +0.11 (+7.59%) | 25,800 |
18 Dec 2023 | USD | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | +0.04 (+2.84%) | 30,200 |
15 Dec 2023 | USD | 1.59 | 1.59 | 1.41 | 1.41 | 1.41 | -0.15 (-9.62%) | 46,600 |
14 Dec 2023 | USD | 1.58 | 1.6 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 62,900 |
13 Dec 2023 | USD | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 33,700 |
12 Dec 2023 | USD | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 37,900 |
11 Dec 2023 | USD | 1.56 | 1.57 | 1.42 | 1.45 | 1.45 | -0.11 (-7.05%) | 38,900 |
8 Dec 2023 | USD | 1.6 | 1.67 | 1.4 | 1.56 | 1.56 | -0.01 (-0.64%) | 122,900 |
7 Dec 2023 | USD | 1.53 | 1.58 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 34,400 |
6 Dec 2023 | USD | 1.55 | 1.57 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 75,900 |
5 Dec 2023 | USD | 1.6 | 1.7 | 1.49 | 1.5 | 1.5 | -0.12 (-7.41%) | 95,700 |