Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | USD | 1.84 | 2.01 | 1.84 | 1.98 | 1.98 | +0.13 (+7.03%) | 233,100 |
19 Jan 2024 | USD | 1.82 | 1.88 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 85,900 |
18 Jan 2024 | USD | 1.84 | 1.93 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 171,300 |
17 Jan 2024 | USD | 1.82 | 1.89 | 1.74 | 1.84 | 1.84 | +0.02 (+1.10%) | 355,600 |
16 Jan 2024 | USD | 1.87 | 1.89 | 1.79 | 1.82 | 1.82 | -0.04 (-2.15%) | 268,600 |
12 Jan 2024 | USD | 2.01 | 2.04 | 1.86 | 1.86 | 1.86 | -0.19 (-9.27%) | 329,900 |
11 Jan 2024 | USD | 1.97 | 2.05 | 1.88 | 2.05 | 2.05 | +0.11 (+5.67%) | 285,000 |
10 Jan 2024 | USD | 1.87 | 2.17 | 1.82 | 1.94 | 1.94 | +0.2 (+11.49%) | 1,185,900 |
9 Jan 2024 | USD | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 127,000 |
8 Jan 2024 | USD | 1.84 | 1.85 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 130,800 |
5 Jan 2024 | USD | 1.86 | 1.86 | 1.72 | 1.74 | 1.74 | -0.11 (-5.95%) | 161,300 |
4 Jan 2024 | USD | 1.85 | 1.87 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 150,700 |
3 Jan 2024 | USD | 1.87 | 1.88 | 1.8 | 1.87 | 1.87 | 0.0 (0.0%) | 226,200 |
2 Jan 2024 | USD | 1.73 | 1.93 | 1.73 | 1.87 | 1.87 | +0.12 (+6.86%) | 409,400 |
29 Dec 2023 | USD | 1.74 | 1.76 | 1.67 | 1.75 | 1.75 | 0.0 (0.0%) | 131,700 |
28 Dec 2023 | USD | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | +0.03 (+1.74%) | 130,100 |
27 Dec 2023 | USD | 1.77 | 1.85 | 1.66 | 1.72 | 1.72 | -0.02 (-1.15%) | 350,500 |
26 Dec 2023 | USD | 1.82 | 1.91 | 1.74 | 1.74 | 1.74 | -0.1 (-5.43%) | 392,300 |
22 Dec 2023 | USD | 1.75 | 1.87 | 1.75 | 1.84 | 1.84 | +0.08 (+4.55%) | 214,200 |
21 Dec 2023 | USD | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 112,600 |
20 Dec 2023 | USD | 1.69 | 1.76 | 1.67 | 1.76 | 1.76 | +0.08 (+4.76%) | 206,500 |
19 Dec 2023 | USD | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | +0.05 (+3.07%) | 162,800 |
18 Dec 2023 | USD | 1.71 | 1.72 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 202,100 |
15 Dec 2023 | USD | 1.77 | 1.78 | 1.66 | 1.71 | 1.71 | -0.05 (-2.84%) | 287,900 |
14 Dec 2023 | USD | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 136,600 |
13 Dec 2023 | USD | 1.83 | 1.88 | 1.72 | 1.74 | 1.74 | -0.09 (-4.92%) | 234,300 |
12 Dec 2023 | USD | 1.83 | 1.93 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 183,300 |
11 Dec 2023 | USD | 1.94 | 1.94 | 1.79 | 1.82 | 1.82 | -0.14 (-7.14%) | 197,100 |
8 Dec 2023 | USD | 1.88 | 2 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 330,600 |
7 Dec 2023 | USD | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 106,700 |