Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 1.48 | 1.51 | 1.38 | 1.43 | 1.43 | -0.1 (-6.54%) | 41,000 |
11 Jan 2024 | USD | 1.51 | 1.53 | 1.38 | 1.53 | 1.53 | +0.08 (+5.52%) | 4,900 |
10 Jan 2024 | USD | 1.53 | 1.53 | 1.42 | 1.45 | 1.45 | -0.013 (-0.89%) | 9,700 |
9 Jan 2024 | USD | 1.441 | 1.53 | 1.38 | 1.463 | 1.463 | +0.013 (+0.90%) | 14,400 |
8 Jan 2024 | USD | 1.55 | 1.55 | 1.446 | 1.45 | 1.45 | -0.09 (-5.84%) | 7,900 |
5 Jan 2024 | USD | 1.58 | 1.6 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 10,500 |
4 Jan 2024 | USD | 1.67 | 1.67 | 1.46 | 1.53 | 1.53 | +0.01 (+0.66%) | 21,400 |
3 Jan 2024 | USD | 1.49 | 1.57 | 1.35 | 1.52 | 1.52 | +0.065 (+4.47%) | 26,000 |
2 Jan 2024 | USD | 1.63 | 1.66 | 1.3 | 1.455 | 1.455 | -0.235 (-13.91%) | 63,200 |
29 Dec 2023 | USD | 1.89 | 1.89 | 1.67 | 1.69 | 1.69 | -0.092 (-5.16%) | 28,600 |
28 Dec 2023 | USD | 1.73 | 1.82 | 1.7 | 1.782 | 1.782 | +0.052 (+3.01%) | 50,200 |
27 Dec 2023 | USD | 1.73 | 1.742 | 1.668 | 1.73 | 1.73 | 0.0 (0.0%) | 26,300 |
26 Dec 2023 | USD | 1.52 | 1.85 | 1.52 | 1.73 | 1.73 | +0.13 (+8.13%) | 59,000 |
22 Dec 2023 | USD | 1.69 | 1.7 | 1.45 | 1.6 | 1.6 | -0.08 (-4.76%) | 38,700 |
21 Dec 2023 | USD | 1.74 | 1.74 | 1.6 | 1.68 | 1.68 | +0.07 (+4.35%) | 36,200 |
20 Dec 2023 | USD | 1.51 | 1.89 | 1.51 | 1.61 | 1.61 | -0.04 (-2.42%) | 161,300 |
19 Dec 2023 | USD | 1.58 | 1.65 | 1.43 | 1.65 | 1.65 | +0.16 (+10.74%) | 73,400 |
18 Dec 2023 | USD | 1.65 | 1.65 | 1.34 | 1.49 | 1.49 | -0.01 (-0.67%) | 70,200 |
15 Dec 2023 | USD | 1.4 | 1.5 | 1.28 | 1.5 | 1.5 | +0.2 (+15.38%) | 179,700 |
14 Dec 2023 | USD | 1.27 | 1.39 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 66,400 |
13 Dec 2023 | USD | 1.255 | 1.34 | 1.2 | 1.28 | 1.28 | +0.01 (+0.79%) | 41,300 |
12 Dec 2023 | USD | 1.39 | 1.39 | 1.21 | 1.27 | 1.27 | -0.08 (-5.93%) | 47,700 |
11 Dec 2023 | USD | 1.3 | 1.44 | 1.28 | 1.35 | 1.35 | +0.025 (+1.89%) | 29,200 |
8 Dec 2023 | USD | 1.29 | 1.38 | 1.255 | 1.325 | 1.325 | -0.005 (-0.38%) | 47,900 |
7 Dec 2023 | USD | 1.36 | 1.41 | 1.2 | 1.33 | 1.33 | -0.09 (-6.34%) | 39,100 |
6 Dec 2023 | USD | 1.42 | 1.48 | 1.36 | 1.42 | 1.42 | +0.003 (+0.21%) | 40,700 |
5 Dec 2023 | USD | 1.62 | 1.62 | 1.34 | 1.417 | 1.417 | +0.007 (+0.50%) | 110,000 |
4 Dec 2023 | USD | 1.85 | 1.85 | 1.33 | 1.41 | 1.41 | -0.175 (-11.04%) | 105,000 |
1 Dec 2023 | USD | 1.8 | 1.8 | 1.52 | 1.585 | 1.585 | -0.105 (-6.21%) | 102,600 |
30 Nov 2023 | USD | 1.63 | 2.08 | 1.53 | 1.69 | 1.69 | +0.35 (+26.12%) | 405,000 |