Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 1.67 | 1.74 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 814,300 |
11 Jan 2024 | USD | 1.83 | 1.85 | 1.66 | 1.67 | 1.67 | -0.11 (-6.18%) | 1,639,500 |
10 Jan 2024 | USD | 1.9 | 1.97 | 1.755 | 1.78 | 1.78 | -0.14 (-7.29%) | 1,960,800 |
9 Jan 2024 | USD | 1.79 | 2 | 1.785 | 1.92 | 1.92 | +0.08 (+4.35%) | 4,651,900 |
8 Jan 2024 | USD | 1.78 | 1.9 | 1.75 | 1.84 | 1.84 | +0.06 (+3.37%) | 5,585,500 |
5 Jan 2024 | USD | 1.77 | 1.85 | 1.65 | 1.78 | 1.78 | +0.02 (+1.14%) | 4,595,200 |
4 Jan 2024 | USD | 1.7 | 1.8 | 1.7 | 1.76 | 1.76 | +0.07 (+4.14%) | 1,138,000 |
3 Jan 2024 | USD | 1.69 | 1.78 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 745,300 |
2 Jan 2024 | USD | 1.71 | 1.81 | 1.69 | 1.71 | 1.71 | -0.06 (-3.39%) | 1,009,000 |
29 Dec 2023 | USD | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 845,700 |
28 Dec 2023 | USD | 1.76 | 1.8 | 1.71 | 1.78 | 1.78 | +0.045 (+2.59%) | 750,900 |
27 Dec 2023 | USD | 1.7 | 1.785 | 1.67 | 1.735 | 1.735 | +0.045 (+2.66%) | 869,200 |
26 Dec 2023 | USD | 1.6 | 1.72 | 1.6 | 1.69 | 1.69 | +0.06 (+3.68%) | 854,000 |
22 Dec 2023 | USD | 1.48 | 1.66 | 1.47 | 1.63 | 1.63 | +0.15 (+10.14%) | 1,988,500 |
21 Dec 2023 | USD | 1.47 | 1.52 | 1.44 | 1.48 | 1.48 | +0.06 (+4.23%) | 1,060,800 |
20 Dec 2023 | USD | 1.56 | 1.57 | 1.39 | 1.42 | 1.42 | -0.11 (-7.19%) | 5,131,200 |
19 Dec 2023 | USD | 1.56 | 1.6 | 1.455 | 1.53 | 1.53 | -0.01 (-0.65%) | 3,461,100 |
18 Dec 2023 | USD | 1.61 | 1.63 | 1.52 | 1.54 | 1.54 | -0.09 (-5.52%) | 732,400 |
15 Dec 2023 | USD | 1.55 | 1.655 | 1.55 | 1.63 | 1.63 | +0.08 (+5.16%) | 4,990,600 |
14 Dec 2023 | USD | 1.8 | 1.81 | 1.52 | 1.55 | 1.55 | -0.25 (-13.89%) | 5,153,800 |
13 Dec 2023 | USD | 1.61 | 1.8 | 1.61 | 1.8 | 1.8 | +0.17 (+10.43%) | 1,639,900 |
12 Dec 2023 | USD | 1.67 | 1.695 | 1.585 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,282,000 |
11 Dec 2023 | USD | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -0.12 (-6.70%) | 567,000 |
8 Dec 2023 | USD | 1.67 | 1.8 | 1.67 | 1.79 | 1.79 | +0.09 (+5.29%) | 1,197,200 |
7 Dec 2023 | USD | 1.68 | 1.73 | 1.51 | 1.7 | 1.7 | 0.0 (0.0%) | 2,411,100 |
6 Dec 2023 | USD | 1.8 | 1.82 | 1.68 | 1.7 | 1.7 | -0.08 (-4.49%) | 1,619,800 |
5 Dec 2023 | USD | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -0.04 (-2.20%) | 993,500 |
4 Dec 2023 | USD | 1.9 | 1.9 | 1.73 | 1.82 | 1.82 | -0.02 (-1.09%) | 2,034,700 |
1 Dec 2023 | USD | 1.75 | 1.85 | 1.65 | 1.84 | 1.84 | +0.08 (+4.55%) | 1,640,600 |
30 Nov 2023 | USD | 1.83 | 1.86 | 1.72 | 1.76 | 1.76 | -0.06 (-3.30%) | 2,490,300 |