Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.53 | 1.555 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,259,600 |
9 Jan 2024 | USD | 1.48 | 1.6 | 1.41 | 1.5 | 1.5 | +0.035 (+2.39%) | 3,734,000 |
8 Jan 2024 | USD | 1.31 | 1.49 | 1.292 | 1.465 | 1.465 | +0.155 (+11.83%) | 3,137,900 |
5 Jan 2024 | USD | 1.35 | 1.4 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 2,644,100 |
4 Jan 2024 | USD | 1.17 | 1.42 | 1.158 | 1.31 | 1.31 | +0.15 (+12.93%) | 5,470,400 |
3 Jan 2024 | USD | 1.08 | 1.2 | 1.05 | 1.16 | 1.16 | +0.09 (+8.41%) | 2,017,000 |
2 Jan 2024 | USD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 920,200 |
29 Dec 2023 | USD | 1.16 | 1.17 | 1.08 | 1.1 | 1.1 | -0.07 (-5.98%) | 1,572,200 |
28 Dec 2023 | USD | 1.17 | 1.2 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 594,700 |
27 Dec 2023 | USD | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 889,200 |
26 Dec 2023 | USD | 1.14 | 1.16 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 870,800 |
22 Dec 2023 | USD | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 626,900 |
21 Dec 2023 | USD | 1.13 | 1.15 | 1.085 | 1.1 | 1.1 | +0.01 (+0.92%) | 971,600 |
20 Dec 2023 | USD | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 775,300 |
19 Dec 2023 | USD | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 674,500 |
18 Dec 2023 | USD | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -0.005 (-0.43%) | 850,700 |
15 Dec 2023 | USD | 1.22 | 1.22 | 1.13 | 1.155 | 1.155 | -0.045 (-3.75%) | 605,800 |
14 Dec 2023 | USD | 1.16 | 1.22 | 1.15 | 1.2 | 1.2 | +0.07 (+6.19%) | 1,230,300 |
13 Dec 2023 | USD | 1.07 | 1.14 | 1.04 | 1.13 | 1.13 | +0.07 (+6.60%) | 1,141,200 |
12 Dec 2023 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 664,800 |
11 Dec 2023 | USD | 1.11 | 1.115 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 820,900 |
8 Dec 2023 | USD | 1.11 | 1.138 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 412,200 |
7 Dec 2023 | USD | 1.19 | 1.19 | 1.083 | 1.11 | 1.11 | -0.05 (-4.31%) | 1,066,800 |
6 Dec 2023 | USD | 1.18 | 1.25 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,155,800 |
5 Dec 2023 | USD | 1.2 | 1.21 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 762,600 |
4 Dec 2023 | USD | 1.19 | 1.27 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 851,300 |
1 Dec 2023 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 734,500 |
30 Nov 2023 | USD | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -0.08 (-6.56%) | 2,490,500 |
29 Nov 2023 | USD | 1.26 | 1.28 | 1.18 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,091,900 |
28 Nov 2023 | USD | 1.22 | 1.27 | 1.17 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,392,800 |