Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 18,200 |
11 Jan 2024 | USD | 1.18 | 1.241 | 1.13 | 1.13 | 1.13 | +0.005 (+0.44%) | 19,400 |
10 Jan 2024 | USD | 1.16 | 1.16 | 1.12 | 1.125 | 1.125 | -0.095 (-7.79%) | 23,500 |
9 Jan 2024 | USD | 1.21 | 1.24 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 36,700 |
8 Jan 2024 | USD | 1.21 | 1.22 | 1.13 | 1.21 | 1.21 | -0.02 (-1.63%) | 37,200 |
5 Jan 2024 | USD | 1.35 | 1.35 | 1.16 | 1.23 | 1.23 | -0.06 (-4.65%) | 45,700 |
4 Jan 2024 | USD | 1.3 | 1.36 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 89,000 |
3 Jan 2024 | USD | 1.23 | 1.34 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 79,400 |
2 Jan 2024 | USD | 1.17 | 1.25 | 1.14 | 1.23 | 1.23 | +0.07 (+6.03%) | 79,700 |
29 Dec 2023 | USD | 1.12 | 1.18 | 1.08 | 1.16 | 1.16 | +0.035 (+3.11%) | 42,300 |
28 Dec 2023 | USD | 1.06 | 1.125 | 1.06 | 1.125 | 1.125 | +0.055 (+5.14%) | 56,100 |
27 Dec 2023 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 32,700 |
26 Dec 2023 | USD | 1.1 | 1.1 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 23,200 |
22 Dec 2023 | USD | 1.05 | 1.095 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 90,900 |
21 Dec 2023 | USD | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 72,300 |
20 Dec 2023 | USD | 0.923 | 1.02 | 0.923 | 1.01 | 1.01 | +0.11 (+12.22%) | 42,000 |
19 Dec 2023 | USD | 0.886 | 0.939 | 0.886 | 0.9 | 0.9 | +0.047 (+5.51%) | 22,900 |
18 Dec 2023 | USD | 0.848 | 0.903 | 0.8 | 0.853 | 0.853 | -0.03 (-3.40%) | 19,200 |
15 Dec 2023 | USD | 0.95 | 0.973 | 0.883 | 0.883 | 0.883 | -0.067 (-7.05%) | 62,100 |
14 Dec 2023 | USD | 0.92 | 1.02 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 18,700 |
13 Dec 2023 | USD | 0.907 | 0.965 | 0.9 | 0.91 | 0.91 | -0.058 (-5.99%) | 44,500 |
12 Dec 2023 | USD | 1.059 | 1.059 | 0.9 | 0.968 | 0.968 | -0.052 (-5.10%) | 49,300 |
11 Dec 2023 | USD | 1.07 | 1.07 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 10,700 |
8 Dec 2023 | USD | 1.1 | 1.15 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 81,300 |
7 Dec 2023 | USD | 1.05 | 1.1 | 0.99 | 1.08 | 1.08 | +0.06 (+5.88%) | 72,700 |
6 Dec 2023 | USD | 0.95 | 1.03 | 0.884 | 1.02 | 1.02 | +0.07 (+7.37%) | 97,100 |
5 Dec 2023 | USD | 0.83 | 0.985 | 0.83 | 0.95 | 0.95 | +0.12 (+14.46%) | 191,800 |
4 Dec 2023 | USD | 0.854 | 0.855 | 0.715 | 0.83 | 0.83 | -0.025 (-2.92%) | 20,000 |
1 Dec 2023 | USD | 0.75 | 0.88 | 0.72 | 0.855 | 0.855 | +0.097 (+12.80%) | 128,100 |
30 Nov 2023 | USD | 0.751 | 0.765 | 0.57 | 0.758 | 0.758 | +0.007 (+0.93%) | 246,800 |