Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.0002 | 1.05 | 1.0002 | 1.0202 | 1.0202 | -0.02 (-1.90%) | 2,800 |
4 Jan 2024 | USD | 1 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,200 |
3 Jan 2024 | USD | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 10,900 |
2 Jan 2024 | USD | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -0.036 (-3.43%) | 23,700 |
29 Dec 2023 | USD | 0.99 | 1.08 | 0.99 | 1.0459 | 1.0459 | +0.016 (+1.54%) | 6,000 |
28 Dec 2023 | USD | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | -0.02 (-1.90%) | 5,700 |
27 Dec 2023 | USD | 1.07 | 1.1 | 0.9901 | 1.05 | 1.05 | +0.05 (+5%) | 31,900 |
26 Dec 2023 | USD | 1.025 | 1.065 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 10,500 |
22 Dec 2023 | USD | 1.07 | 1.07 | 0.985 | 1.03 | 1.03 | +0.05 (+5.10%) | 10,300 |
21 Dec 2023 | USD | 0.96 | 1.1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 14,400 |
20 Dec 2023 | USD | 1.03 | 1.09 | 0.995 | 1 | 1 | -0.1 (-9.08%) | 22,700 |
19 Dec 2023 | USD | 0.9428 | 1.0999 | 0.9428 | 1.0999 | 1.0999 | +0.12 (+12.23%) | 7,900 |
18 Dec 2023 | USD | 0.9065 | 1 | 0.9065 | 0.98 | 0.98 | +0.03 (+3.16%) | 7,000 |
15 Dec 2023 | USD | 0.99 | 0.99 | 0.9301 | 0.95 | 0.95 | -0.04 (-4.04%) | 8,300 |
14 Dec 2023 | USD | 0.92 | 1.11 | 0.9 | 0.99 | 0.99 | +0.1 (+11.24%) | 60,100 |
13 Dec 2023 | USD | 0.86 | 0.9293 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 11,900 |
12 Dec 2023 | USD | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 20,300 |
11 Dec 2023 | USD | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | -0.03 (-3.26%) | 10,800 |
8 Dec 2023 | USD | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | +0.04 (+4.53%) | 20,600 |
7 Dec 2023 | USD | 0.95 | 0.95 | 0.85 | 0.8801 | 0.8801 | -0.079 (-8.23%) | 14,400 |
6 Dec 2023 | USD | 0.94 | 1.0399 | 0.8742 | 0.959 | 0.959 | +0.019 (+2.03%) | 25,800 |
5 Dec 2023 | USD | 0.94 | 0.94 | 0.861 | 0.9399 | 0.9399 | -0.059 (-5.91%) | 28,100 |
4 Dec 2023 | USD | 0.975 | 1.0099 | 0.9 | 0.9989 | 0.9989 | +0.01 (+1.00%) | 18,000 |
1 Dec 2023 | USD | 1 | 1 | 0.935 | 0.989 | 0.989 | +0.039 (+4.14%) | 9,400 |
30 Nov 2023 | USD | 0.91 | 1 | 0.91 | 0.9497 | 0.9497 | +0.04 (+4.36%) | 13,400 |
29 Nov 2023 | USD | 0.96 | 1 | 0.91 | 0.91 | 0.91 | +0.02 (+2.25%) | 8,100 |
28 Nov 2023 | USD | 0.9999 | 1.04 | 0.89 | 0.89 | 0.89 | -0.06 (-6.36%) | 15,500 |
27 Nov 2023 | USD | 1 | 1 | 0.89 | 0.9504 | 0.9504 | -0.038 (-3.88%) | 20,100 |
24 Nov 2023 | USD | 1.06 | 1.06 | 0.9775 | 0.9888 | 0.9888 | -0.058 (-5.53%) | 8,200 |
22 Nov 2023 | USD | 0.9199 | 1.11 | 0.88 | 1.0467 | 1.0467 | +0.147 (+16.30%) | 69,900 |