Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.2 | 1.25 | 1.031 | 1.06 | 1.06 | -0.13 (-10.92%) | 9,600 |
9 Jan 2024 | USD | 1.132 | 1.19 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 11,700 |
8 Jan 2024 | USD | 1.13 | 1.196 | 1.06 | 1.15 | 1.15 | +0.05 (+4.55%) | 16,600 |
5 Jan 2024 | USD | 1.07 | 1.32 | 1.03 | 1.1 | 1.1 | +0.07 (+6.80%) | 38,000 |
4 Jan 2024 | USD | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -0.08 (-7.21%) | 23,500 |
3 Jan 2024 | USD | 1.12 | 1.16 | 1.04 | 1.11 | 1.11 | -0.06 (-5.13%) | 26,600 |
2 Jan 2024 | USD | 1.15 | 1.25 | 1 | 1.17 | 1.17 | -0.02 (-1.68%) | 66,900 |
29 Dec 2023 | USD | 1.22 | 1.25 | 1.12 | 1.19 | 1.19 | -0.077 (-6.08%) | 64,600 |
28 Dec 2023 | USD | 1.27 | 1.35 | 1.2 | 1.267 | 1.267 | +0.087 (+7.37%) | 77,900 |
27 Dec 2023 | USD | 1.19 | 1.24 | 1.04 | 1.18 | 1.18 | -0.048 (-3.91%) | 106,400 |
26 Dec 2023 | USD | 1.64 | 1.66 | 1.03 | 1.228 | 1.228 | -0.392 (-24.20%) | 274,700 |
22 Dec 2023 | USD | 1.63 | 1.69 | 1.5 | 1.62 | 1.62 | -0.07 (-4.14%) | 21,900 |
21 Dec 2023 | USD | 1.7 | 1.77 | 1.66 | 1.69 | 1.69 | +0.08 (+4.97%) | 6,700 |
20 Dec 2023 | USD | 1.65 | 1.72 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 8,100 |
19 Dec 2023 | USD | 1.74 | 1.74 | 1.5 | 1.65 | 1.65 | -0.02 (-1.20%) | 26,600 |
18 Dec 2023 | USD | 1.717 | 1.74 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 4,500 |
15 Dec 2023 | USD | 1.55 | 1.769 | 1.55 | 1.69 | 1.69 | +0.08 (+4.97%) | 21,400 |
14 Dec 2023 | USD | 1.85 | 1.85 | 1.55 | 1.61 | 1.61 | -0.12 (-6.94%) | 27,800 |
13 Dec 2023 | USD | 1.81 | 1.9 | 1.66 | 1.73 | 1.73 | -0.09 (-4.95%) | 67,900 |
12 Dec 2023 | USD | 1.76 | 1.89 | 1.75 | 1.82 | 1.82 | +0.01 (+0.55%) | 17,900 |
11 Dec 2023 | USD | 1.9 | 1.98 | 1.8 | 1.81 | 1.81 | -0.15 (-7.65%) | 43,600 |
8 Dec 2023 | USD | 1.86 | 2 | 1.86 | 1.96 | 1.96 | +0.02 (+1.03%) | 17,500 |
7 Dec 2023 | USD | 1.9 | 2.035 | 1.85 | 1.94 | 1.94 | +0.04 (+2.11%) | 35,500 |
6 Dec 2023 | USD | 1.873 | 2.17 | 1.75 | 1.9 | 1.9 | +0.11 (+6.15%) | 83,900 |
5 Dec 2023 | USD | 1.7 | 1.94 | 1.7 | 1.79 | 1.79 | +0.11 (+6.55%) | 112,600 |
4 Dec 2023 | USD | 1.78 | 1.8 | 1.666 | 1.68 | 1.68 | -0.08 (-4.55%) | 12,600 |
1 Dec 2023 | USD | 1.707 | 1.78 | 1.66 | 1.76 | 1.76 | +0.02 (+1.15%) | 54,100 |
30 Nov 2023 | USD | 1.76 | 1.87 | 1.592 | 1.74 | 1.74 | -0.06 (-3.33%) | 40,500 |
29 Nov 2023 | USD | 1.79 | 1.99 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 56,400 |
28 Nov 2023 | USD | 1.97 | 2.02 | 1.73 | 1.8 | 1.8 | -0.17 (-8.63%) | 43,800 |