Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.1 | 1.1 | 0.98 | 1.01 | 1.01 | -0.06 (-5.61%) | 160,200 |
16 Jan 2024 | USD | 1.29 | 1.31 | 1.06 | 1.07 | 1.07 | -0.16 (-13.01%) | 388,100 |
12 Jan 2024 | USD | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 35,300 |
11 Jan 2024 | USD | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | +0.05 (+4.20%) | 85,400 |
10 Jan 2024 | USD | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 67,300 |
9 Jan 2024 | USD | 1.16 | 1.27 | 1.13 | 1.25 | 1.25 | +0.07 (+5.93%) | 226,800 |
8 Jan 2024 | USD | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -0.11 (-8.53%) | 195,900 |
5 Jan 2024 | USD | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 84,600 |
4 Jan 2024 | USD | 1.37 | 1.45 | 1.22 | 1.28 | 1.28 | -0.27 (-17.42%) | 330,200 |
3 Jan 2024 | USD | 1.97 | 1.97 | 1.45 | 1.55 | 1.55 | -0.34 (-17.99%) | 1,134,300 |
2 Jan 2024 | USD | 1.52 | 2.01 | 1.42 | 1.89 | 1.89 | +0.44 (+30.34%) | 4,050,700 |
29 Dec 2023 | USD | 1.37 | 1.76 | 1.34 | 1.45 | 1.45 | +0.09 (+6.62%) | 1,840,400 |
28 Dec 2023 | USD | 1.33 | 1.45 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 202,000 |
27 Dec 2023 | USD | 1.31 | 1.35 | 1.24 | 1.33 | 1.33 | +0.03 (+2.31%) | 89,400 |
26 Dec 2023 | USD | 1.29 | 1.36 | 1.24 | 1.3 | 1.3 | -0.01 (-0.76%) | 182,600 |
22 Dec 2023 | USD | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 47,000 |
21 Dec 2023 | USD | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | -0.02 (-1.53%) | 45,500 |
20 Dec 2023 | USD | 1.3 | 1.32 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 136,100 |
19 Dec 2023 | USD | 1.29 | 1.32 | 1.23 | 1.31 | 1.31 | +0.1 (+8.26%) | 103,700 |
18 Dec 2023 | USD | 1.42 | 1.42 | 1.21 | 1.21 | 1.21 | -0.18 (-12.95%) | 74,300 |
15 Dec 2023 | USD | 1.38 | 1.4 | 1.28 | 1.39 | 1.39 | -0.02 (-1.42%) | 89,200 |
14 Dec 2023 | USD | 1.35 | 1.41 | 1.3 | 1.41 | 1.41 | +0.03 (+2.17%) | 60,300 |
13 Dec 2023 | USD | 1.41 | 1.43 | 1.11 | 1.38 | 1.38 | +0.02 (+1.47%) | 172,700 |
12 Dec 2023 | USD | 1.44 | 1.47 | 1.33 | 1.36 | 1.36 | -0.09 (-6.21%) | 156,300 |
11 Dec 2023 | USD | 1.5 | 1.51 | 1.39 | 1.45 | 1.45 | -0.05 (-3.33%) | 321,700 |
8 Dec 2023 | USD | 1.49 | 1.55 | 1.49 | 1.5 | 1.5 | +0.04 (+2.74%) | 180,300 |
7 Dec 2023 | USD | 1.43 | 1.49 | 1.39 | 1.46 | 1.46 | 0.0 (0.0%) | 62,500 |
6 Dec 2023 | USD | 1.55 | 1.65 | 1.45 | 1.46 | 1.46 | -0.13 (-8.18%) | 146,500 |
5 Dec 2023 | USD | 1.58 | 1.61 | 1.45 | 1.59 | 1.59 | -0.04 (-2.45%) | 137,900 |
4 Dec 2023 | USD | 1.44 | 1.63 | 1.4 | 1.63 | 1.63 | +0.18 (+12.41%) | 150,900 |