Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.38 | 1.61 | 1.3 | 1.48 | 1.48 | +0.095 (+6.86%) | 1,089,000 |
9 Jan 2024 | USD | 1.34 | 1.42 | 1.23 | 1.385 | 1.385 | +0.025 (+1.84%) | 1,174,300 |
8 Jan 2024 | USD | 1.635 | 1.71 | 1.2 | 1.36 | 1.36 | +0.18 (+15.25%) | 23,303,800 |
5 Jan 2024 | USD | 1.28 | 1.32 | 1.15 | 1.18 | 1.18 | -0.11 (-8.53%) | 108,200 |
4 Jan 2024 | USD | 1.25 | 1.319 | 1.192 | 1.29 | 1.29 | +0.13 (+11.21%) | 91,100 |
3 Jan 2024 | USD | 1.24 | 1.24 | 0.999 | 1.16 | 1.16 | -0.02 (-1.69%) | 94,500 |
2 Jan 2024 | USD | 1.24 | 1.248 | 1.166 | 1.18 | 1.18 | 0.0 (0.0%) | 106,800 |
29 Dec 2023 | USD | 1.02 | 1.24 | 1.02 | 1.18 | 1.18 | +0.14 (+13.46%) | 279,800 |
28 Dec 2023 | USD | 0.905 | 1.05 | 0.905 | 1.04 | 1.04 | +0.134 (+14.79%) | 228,700 |
27 Dec 2023 | USD | 0.95 | 0.99 | 0.89 | 0.906 | 0.906 | -0.014 (-1.52%) | 146,400 |
26 Dec 2023 | USD | 0.88 | 0.95 | 0.879 | 0.92 | 0.92 | +0.058 (+6.73%) | 177,200 |
22 Dec 2023 | USD | 0.877 | 0.9 | 0.814 | 0.862 | 0.862 | +0.018 (+2.13%) | 151,900 |
21 Dec 2023 | USD | 0.67 | 0.874 | 0.631 | 0.844 | 0.844 | +0.196 (+30.25%) | 399,800 |
20 Dec 2023 | USD | 0.64 | 0.675 | 0.638 | 0.648 | 0.648 | -0.002 (-0.31%) | 36,700 |
19 Dec 2023 | USD | 0.656 | 0.656 | 0.61 | 0.65 | 0.65 | +0.025 (+4%) | 121,200 |
18 Dec 2023 | USD | 0.63 | 0.65 | 0.62 | 0.625 | 0.625 | -0.006 (-0.95%) | 44,000 |
15 Dec 2023 | USD | 0.64 | 0.65 | 0.62 | 0.631 | 0.631 | -0.03 (-4.54%) | 138,600 |
14 Dec 2023 | USD | 0.66 | 0.687 | 0.64 | 0.661 | 0.661 | +0.01 (+1.54%) | 138,400 |
13 Dec 2023 | USD | 0.63 | 0.69 | 0.622 | 0.651 | 0.651 | +0.011 (+1.72%) | 95,000 |
12 Dec 2023 | USD | 0.651 | 0.7 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 70,100 |
11 Dec 2023 | USD | 0.74 | 0.758 | 0.639 | 0.66 | 0.66 | +0.01 (+1.54%) | 74,400 |
8 Dec 2023 | USD | 0.65 | 0.696 | 0.63 | 0.65 | 0.65 | +0.018 (+2.85%) | 136,300 |
7 Dec 2023 | USD | 0.69 | 0.69 | 0.631 | 0.632 | 0.632 | -0.028 (-4.24%) | 52,800 |
6 Dec 2023 | USD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 51,500 |
5 Dec 2023 | USD | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 22,700 |
4 Dec 2023 | USD | 0.69 | 0.7 | 0.64 | 0.65 | 0.65 | -0.05 (-7.14%) | 123,400 |
1 Dec 2023 | USD | 0.738 | 0.74 | 0.67 | 0.7 | 0.7 | +0.05 (+7.69%) | 115,900 |
30 Nov 2023 | USD | 0.7 | 0.7 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 116,700 |
29 Nov 2023 | USD | 0.66 | 0.673 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 75,200 |
28 Nov 2023 | USD | 0.711 | 0.711 | 0.634 | 0.64 | 0.64 | -0.037 (-5.47%) | 155,500 |