Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,302,300 |
4 Jan 2024 | USD | 1.5 | 1.55 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,330,800 |
3 Jan 2024 | USD | 1.49 | 1.54 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 2,041,700 |
2 Jan 2024 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,293,900 |
29 Dec 2023 | USD | 1.5 | 1.56 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 2,406,800 |
28 Dec 2023 | USD | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 2,741,400 |
27 Dec 2023 | USD | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,845,400 |
26 Dec 2023 | USD | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 933,900 |
22 Dec 2023 | USD | 1.54 | 1.62 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,814,400 |
21 Dec 2023 | USD | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.08 (+5.44%) | 1,937,300 |
20 Dec 2023 | USD | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,535,500 |
19 Dec 2023 | USD | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 4,837,900 |
18 Dec 2023 | USD | 1.5 | 1.6 | 1.5 | 1.53 | 1.53 | +0.04 (+2.68%) | 1,812,700 |
15 Dec 2023 | USD | 1.58 | 1.62 | 1.48 | 1.49 | 1.49 | -0.1 (-6.29%) | 4,731,100 |
14 Dec 2023 | USD | 1.54 | 1.6 | 1.5 | 1.59 | 1.59 | +0.05 (+3.25%) | 3,909,800 |
13 Dec 2023 | USD | 1.56 | 1.57 | 1.48 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,554,700 |
12 Dec 2023 | USD | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,077,400 |
11 Dec 2023 | USD | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,018,300 |
8 Dec 2023 | USD | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,365,900 |
7 Dec 2023 | USD | 1.55 | 1.57 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 2,161,900 |
6 Dec 2023 | USD | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 2,007,700 |
5 Dec 2023 | USD | 1.6 | 1.61 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 1,326,000 |
4 Dec 2023 | USD | 1.59 | 1.62 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,820,500 |
1 Dec 2023 | USD | 1.6 | 1.65 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,092,100 |
30 Nov 2023 | USD | 1.56 | 1.64 | 1.51 | 1.6 | 1.6 | +0.05 (+3.23%) | 3,324,800 |
29 Nov 2023 | USD | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 2,521,600 |
28 Nov 2023 | USD | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 1,447,800 |
27 Nov 2023 | USD | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,172,100 |
24 Nov 2023 | USD | 1.64 | 1.69 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 663,545 |
22 Nov 2023 | USD | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,210,200 |