Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.75 | 1.75 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 165,500 |
10 Jan 2024 | USD | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 81,200 |
9 Jan 2024 | USD | 1.7 | 1.77 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 38,600 |
8 Jan 2024 | USD | 1.71 | 1.765 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 87,500 |
5 Jan 2024 | USD | 1.59 | 1.77 | 1.57 | 1.74 | 1.74 | +0.15 (+9.43%) | 305,200 |
4 Jan 2024 | USD | 1.65 | 1.68 | 1.58 | 1.59 | 1.59 | -0.09 (-5.36%) | 154,300 |
3 Jan 2024 | USD | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 66,300 |
2 Jan 2024 | USD | 1.78 | 1.78 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 23,000 |
29 Dec 2023 | USD | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 77,500 |
28 Dec 2023 | USD | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 108,300 |
27 Dec 2023 | USD | 1.82 | 1.82 | 1.7 | 1.77 | 1.77 | -0.02 (-1.12%) | 80,000 |
26 Dec 2023 | USD | 1.803 | 1.81 | 1.7 | 1.79 | 1.79 | +0.04 (+2.29%) | 80,300 |
22 Dec 2023 | USD | 1.76 | 1.77 | 1.725 | 1.75 | 1.75 | -0.02 (-1.13%) | 45,000 |
21 Dec 2023 | USD | 1.68 | 1.8 | 1.68 | 1.77 | 1.77 | +0.06 (+3.51%) | 63,900 |
20 Dec 2023 | USD | 1.68 | 1.77 | 1.63 | 1.71 | 1.71 | -0.01 (-0.58%) | 155,400 |
19 Dec 2023 | USD | 1.765 | 1.785 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 50,800 |
18 Dec 2023 | USD | 1.76 | 1.76 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 105,400 |
15 Dec 2023 | USD | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 90,900 |
14 Dec 2023 | USD | 1.79 | 1.8 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 71,300 |
13 Dec 2023 | USD | 1.81 | 1.821 | 1.62 | 1.8 | 1.8 | -0.07 (-3.74%) | 180,400 |
12 Dec 2023 | USD | 2.01 | 2.03 | 1.86 | 1.87 | 1.87 | -0.1 (-5.08%) | 127,200 |
11 Dec 2023 | USD | 1.96 | 2.05 | 1.93 | 1.97 | 1.97 | -0.06 (-2.96%) | 147,300 |
8 Dec 2023 | USD | 1.83 | 2.3 | 1.71 | 2.03 | 2.03 | +0.17 (+9.14%) | 722,000 |
7 Dec 2023 | USD | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 15,400 |
6 Dec 2023 | USD | 1.89 | 2.03 | 1.65 | 1.88 | 1.88 | 0.0 (0.0%) | 221,500 |
5 Dec 2023 | USD | 1.88 | 1.97 | 1.81 | 1.88 | 1.88 | -0.05 (-2.59%) | 71,300 |
4 Dec 2023 | USD | 1.89 | 1.97 | 1.821 | 1.93 | 1.93 | +0.01 (+0.52%) | 108,800 |
1 Dec 2023 | USD | 1.89 | 2 | 1.86 | 1.92 | 1.92 | +0.02 (+1.05%) | 180,900 |
30 Nov 2023 | USD | 1.93 | 1.93 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 41,600 |
29 Nov 2023 | USD | 1.85 | 1.94 | 1.77 | 1.94 | 1.94 | +0.13 (+7.18%) | 92,900 |