Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.77 | 1.78 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 100,856 |
4 Jan 2024 | USD | 1.54 | 1.77 | 1.54 | 1.76 | 1.76 | +0.24 (+15.79%) | 310,503 |
3 Jan 2024 | USD | 1.4 | 1.55 | 1.4 | 1.52 | 1.52 | +0.11 (+7.80%) | 126,191 |
2 Jan 2024 | USD | 1.37 | 1.4701 | 1.29 | 1.41 | 1.41 | +0.01 (+0.71%) | 526,539 |
29 Dec 2023 | USD | 1.4 | 1.5 | 1.35 | 1.4 | 1.4 | -0.03 (-2.10%) | 152,189 |
28 Dec 2023 | USD | 1.37 | 1.45 | 1.36 | 1.43 | 1.43 | +0.075 (+5.54%) | 70,809 |
27 Dec 2023 | USD | 1.3194 | 1.44 | 1.2801 | 1.355 | 1.355 | +0.055 (+4.23%) | 78,284 |
26 Dec 2023 | USD | 1.25 | 1.34 | 1.21 | 1.3 | 1.3 | +0.05 (+4%) | 68,441 |
22 Dec 2023 | USD | 1.1971 | 1.27 | 1.1701 | 1.25 | 1.25 | +0.06 (+5.04%) | 39,908 |
21 Dec 2023 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 25,666 |
20 Dec 2023 | USD | 1.2 | 1.22 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 50,776 |
19 Dec 2023 | USD | 1.22 | 1.22 | 1.13 | 1.19 | 1.19 | +0.01 (+0.85%) | 35,618 |
18 Dec 2023 | USD | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 10,015 |
15 Dec 2023 | USD | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 29,241 |
14 Dec 2023 | USD | 1.1 | 1.24 | 1.1 | 1.2 | 1.2 | +0.09 (+8.11%) | 114,642 |
13 Dec 2023 | USD | 1.09 | 1.15 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 66,455 |
12 Dec 2023 | USD | 1.11 | 1.12 | 1.055 | 1.06 | 1.06 | -0.03 (-2.75%) | 35,323 |
11 Dec 2023 | USD | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 35,440 |
8 Dec 2023 | USD | 1.16 | 1.17 | 1.02 | 1.13 | 1.13 | -0.04 (-3.42%) | 165,455 |
7 Dec 2023 | USD | 1.13 | 1.18 | 1.1199 | 1.17 | 1.17 | +0.07 (+6.36%) | 55,102 |
6 Dec 2023 | USD | 1.07 | 1.13 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 25,325 |
5 Dec 2023 | USD | 1.15 | 1.1937 | 1.06 | 1.06 | 1.06 | -0.105 (-9.01%) | 110,923 |
4 Dec 2023 | USD | 1.15 | 1.1807 | 1.12 | 1.165 | 1.165 | -0.015 (-1.27%) | 48,318 |
1 Dec 2023 | USD | 1.14 | 1.18 | 1.0854 | 1.18 | 1.18 | +0.05 (+4.42%) | 96,714 |
30 Nov 2023 | USD | 1.22 | 1.24 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 333,124 |
29 Nov 2023 | USD | 1.18 | 1.2 | 1.145 | 1.16 | 1.16 | +0.01 (+0.87%) | 24,202 |
28 Nov 2023 | USD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 62,149 |
27 Nov 2023 | USD | 1.16 | 1.17 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 77,934 |
24 Nov 2023 | USD | 1.15 | 1.1501 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,526 |
22 Nov 2023 | USD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.03 (+2.68%) | 4,862 |