Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Dec 2023 | USD | 1.86 | 1.86 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 145,400 |
5 Dec 2023 | USD | 1.76 | 1.87 | 1.73 | 1.86 | 1.86 | +0.11 (+6.29%) | 292,400 |
4 Dec 2023 | USD | 1.74 | 1.78 | 1.58 | 1.75 | 1.75 | -0.02 (-1.13%) | 330,200 |
1 Dec 2023 | USD | 1.65 | 1.78 | 1.65 | 1.77 | 1.77 | +0.12 (+7.27%) | 218,400 |
30 Nov 2023 | USD | 1.62 | 1.65 | 1.56 | 1.65 | 1.65 | +0.06 (+3.77%) | 128,500 |
29 Nov 2023 | USD | 1.7 | 1.7 | 1.58 | 1.59 | 1.59 | -0.09 (-5.36%) | 187,700 |
28 Nov 2023 | USD | 1.68 | 1.74 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 121,500 |
27 Nov 2023 | USD | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 218,900 |
24 Nov 2023 | USD | 1.54 | 1.71 | 1.51 | 1.69 | 1.69 | +0.16 (+10.46%) | 235,100 |
22 Nov 2023 | USD | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 86,300 |
21 Nov 2023 | USD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 74,800 |
20 Nov 2023 | USD | 1.55 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 214,800 |
17 Nov 2023 | USD | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 213,300 |