Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.38 | 1.44 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 201,100 |
9 Jan 2024 | USD | 1.36 | 1.39 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 137,700 |
8 Jan 2024 | USD | 1.32 | 1.4 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 118,900 |
5 Jan 2024 | USD | 1.4 | 1.425 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 162,400 |
4 Jan 2024 | USD | 1.34 | 1.41 | 1.29 | 1.38 | 1.38 | +0.07 (+5.34%) | 151,700 |
3 Jan 2024 | USD | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 231,400 |
2 Jan 2024 | USD | 1.36 | 1.385 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 425,000 |
29 Dec 2023 | USD | 1.4 | 1.42 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 213,200 |
28 Dec 2023 | USD | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 153,300 |
27 Dec 2023 | USD | 1.45 | 1.5 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 363,700 |
26 Dec 2023 | USD | 1.41 | 1.47 | 1.392 | 1.43 | 1.43 | +0.04 (+2.88%) | 205,900 |
22 Dec 2023 | USD | 1.35 | 1.5 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 214,400 |
21 Dec 2023 | USD | 1.32 | 1.38 | 1.27 | 1.36 | 1.36 | +0.07 (+5.43%) | 527,800 |
20 Dec 2023 | USD | 1.33 | 1.38 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 454,900 |
19 Dec 2023 | USD | 1.27 | 1.33 | 1.265 | 1.3 | 1.3 | +0.01 (+0.78%) | 311,100 |
18 Dec 2023 | USD | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 147,500 |
15 Dec 2023 | USD | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 423,800 |
14 Dec 2023 | USD | 1.33 | 1.33 | 1.22 | 1.28 | 1.28 | +0.01 (+0.79%) | 299,800 |
13 Dec 2023 | USD | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 302,000 |
12 Dec 2023 | USD | 1.17 | 1.255 | 1.165 | 1.25 | 1.25 | +0.1 (+8.70%) | 287,400 |
11 Dec 2023 | USD | 1.18 | 1.199 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 743,300 |
8 Dec 2023 | USD | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | +0.06 (+5.50%) | 187,700 |
7 Dec 2023 | USD | 1.16 | 1.2 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 377,900 |
6 Dec 2023 | USD | 1.1 | 1.19 | 1.03 | 1.15 | 1.15 | +0.08 (+7.48%) | 641,300 |
5 Dec 2023 | USD | 1.14 | 1.14 | 1 | 1.07 | 1.07 | -0.04 (-3.60%) | 4,975,500 |
4 Dec 2023 | USD | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 563,600 |
1 Dec 2023 | USD | 1.11 | 1.15 | 1.1 | 1.11 | 1.11 | -0.015 (-1.33%) | 404,400 |
30 Nov 2023 | USD | 1.1 | 1.15 | 1.06 | 1.125 | 1.125 | +0.035 (+3.21%) | 439,500 |
29 Nov 2023 | USD | 1.07 | 1.12 | 0.98 | 1.09 | 1.09 | +0.025 (+2.35%) | 947,100 |
28 Nov 2023 | USD | 1.08 | 1.105 | 1 | 1.065 | 1.065 | -0.025 (-2.29%) | 168,300 |