Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +0.005 (+0.37%) | 77,700 |
2 Jan 2024 | USD | 1.38 | 1.4 | 1.32 | 1.365 | 1.365 | -0.025 (-1.80%) | 146,600 |
29 Dec 2023 | USD | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 408,700 |
28 Dec 2023 | USD | 1.4 | 1.47 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 198,800 |
27 Dec 2023 | USD | 1.36 | 1.46 | 1.33 | 1.42 | 1.42 | +0.07 (+5.19%) | 296,300 |
26 Dec 2023 | USD | 1.4 | 1.41 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 274,100 |
22 Dec 2023 | USD | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 201,300 |
21 Dec 2023 | USD | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 82,800 |
20 Dec 2023 | USD | 1.4 | 1.49 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 186,100 |
19 Dec 2023 | USD | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 191,900 |
18 Dec 2023 | USD | 1.48 | 1.53 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 182,000 |
15 Dec 2023 | USD | 1.43 | 1.55 | 1.371 | 1.52 | 1.52 | +0.09 (+6.29%) | 204,200 |
14 Dec 2023 | USD | 1.48 | 1.49 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 130,400 |
13 Dec 2023 | USD | 1.45 | 1.48 | 1.33 | 1.45 | 1.45 | 0.0 (0.0%) | 182,300 |
12 Dec 2023 | USD | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -0.11 (-7.05%) | 140,400 |
11 Dec 2023 | USD | 1.59 | 1.598 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 244,100 |
8 Dec 2023 | USD | 1.47 | 1.63 | 1.46 | 1.62 | 1.62 | +0.14 (+9.46%) | 165,200 |
7 Dec 2023 | USD | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 107,700 |
6 Dec 2023 | USD | 1.5 | 1.6 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 126,800 |
5 Dec 2023 | USD | 1.65 | 1.65 | 1.47 | 1.52 | 1.52 | -0.15 (-8.98%) | 146,300 |
4 Dec 2023 | USD | 1.61 | 1.74 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 238,500 |
1 Dec 2023 | USD | 1.63 | 1.64 | 1.52 | 1.64 | 1.64 | 0.0 (0.0%) | 258,400 |
30 Nov 2023 | USD | 1.62 | 1.74 | 1.594 | 1.64 | 1.64 | +0.03 (+1.86%) | 392,500 |
29 Nov 2023 | USD | 1.46 | 1.64 | 1.46 | 1.61 | 1.61 | +0.17 (+11.81%) | 522,200 |
28 Nov 2023 | USD | 1.45 | 1.48 | 1.37 | 1.44 | 1.44 | +0.06 (+4.35%) | 425,500 |
27 Nov 2023 | USD | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | +0.06 (+4.55%) | 350,400 |
24 Nov 2023 | USD | 1.17 | 1.33 | 1.17 | 1.32 | 1.32 | +0.14 (+11.86%) | 297,600 |
22 Nov 2023 | USD | 1.08 | 1.24 | 1.08 | 1.18 | 1.18 | +0.1 (+9.26%) | 363,000 |
21 Nov 2023 | USD | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 113,900 |
20 Nov 2023 | USD | 1.04 | 1.1 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 425,300 |