Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 1.1 | 1.1196 | 0.9619 | 0.9701 | 0.9701 | -0.18 (-15.64%) | 1,216,863 |
29 Jan 2024 | USD | 1.2 | 1.2 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 1,619,595 |
26 Jan 2024 | USD | 1.07 | 1.17 | 1.06 | 1.15 | 1.15 | +0.11 (+10.58%) | 1,603,208 |
25 Jan 2024 | USD | 0.9551 | 1.07 | 0.9338 | 1.04 | 1.04 | +0.106 (+11.35%) | 1,362,644 |
24 Jan 2024 | USD | 0.968 | 1.03 | 0.932 | 0.934 | 0.934 | +0.008 (+0.86%) | 1,447,400 |
23 Jan 2024 | USD | 0.902 | 0.969 | 0.861 | 0.926 | 0.926 | +0.04 (+4.51%) | 1,260,700 |
22 Jan 2024 | USD | 0.76 | 0.927 | 0.76 | 0.886 | 0.886 | +0.131 (+17.35%) | 4,223,000 |
19 Jan 2024 | USD | 0.79 | 0.797 | 0.731 | 0.755 | 0.755 | -0.025 (-3.21%) | 1,771,700 |
18 Jan 2024 | USD | 0.86 | 0.86 | 0.761 | 0.78 | 0.78 | -0.068 (-8.02%) | 3,144,500 |
17 Jan 2024 | USD | 0.87 | 0.9 | 0.848 | 0.848 | 0.848 | -0.034 (-3.85%) | 1,439,800 |
16 Jan 2024 | USD | 0.98 | 0.98 | 0.875 | 0.882 | 0.882 | -0.091 (-9.35%) | 1,173,100 |
12 Jan 2024 | USD | 0.96 | 1.02 | 0.96 | 0.973 | 0.973 | +0.005 (+0.52%) | 1,026,800 |
11 Jan 2024 | USD | 1 | 1 | 0.924 | 0.968 | 0.968 | -0.014 (-1.43%) | 1,223,400 |
10 Jan 2024 | USD | 1.02 | 1.04 | 0.975 | 0.982 | 0.982 | -0.038 (-3.73%) | 1,646,300 |
9 Jan 2024 | USD | 1.07 | 1.085 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 1,161,600 |
8 Jan 2024 | USD | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,326,400 |
5 Jan 2024 | USD | 1.12 | 1.13 | 1.065 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,418,200 |
4 Jan 2024 | USD | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,029,500 |
3 Jan 2024 | USD | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | -0.08 (-6.84%) | 1,580,600 |
2 Jan 2024 | USD | 1.21 | 1.24 | 1.155 | 1.17 | 1.17 | -0.06 (-4.88%) | 825,600 |
29 Dec 2023 | USD | 1.29 | 1.3 | 1.17 | 1.23 | 1.23 | -0.08 (-6.11%) | 1,218,800 |
28 Dec 2023 | USD | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 1,141,600 |
27 Dec 2023 | USD | 1.32 | 1.35 | 1.293 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,000,100 |
26 Dec 2023 | USD | 1.32 | 1.37 | 1.245 | 1.3 | 1.3 | +0.05 (+4%) | 1,016,700 |
22 Dec 2023 | USD | 1.21 | 1.31 | 1.195 | 1.25 | 1.25 | +0.06 (+5.04%) | 1,244,400 |
21 Dec 2023 | USD | 1.2 | 1.24 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 562,200 |
20 Dec 2023 | USD | 1.32 | 1.35 | 1.17 | 1.18 | 1.18 | -0.12 (-9.23%) | 1,263,300 |
19 Dec 2023 | USD | 1.16 | 1.33 | 1.15 | 1.3 | 1.3 | +0.16 (+14.04%) | 1,611,400 |
18 Dec 2023 | USD | 1.17 | 1.22 | 1.135 | 1.14 | 1.14 | -0.01 (-0.87%) | 931,200 |
15 Dec 2023 | USD | 1.25 | 1.31 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 2,347,000 |