Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.65 | 1.678 | 1.52 | 1.54 | 1.54 | -0.115 (-6.95%) | 41,300 |
9 Jan 2024 | USD | 1.58 | 1.73 | 1.47 | 1.655 | 1.655 | +0.015 (+0.91%) | 313,800 |
8 Jan 2024 | USD | 1.2 | 1.66 | 1.2 | 1.64 | 1.64 | +0.44 (+36.67%) | 325,800 |
5 Jan 2024 | USD | 1.17 | 1.229 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 34,600 |
4 Jan 2024 | USD | 1.114 | 1.2 | 1.114 | 1.17 | 1.17 | +0.02 (+1.74%) | 45,700 |
3 Jan 2024 | USD | 1.15 | 1.16 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 17,400 |
2 Jan 2024 | USD | 1.16 | 1.173 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 42,000 |
29 Dec 2023 | USD | 1.13 | 1.186 | 1.062 | 1.13 | 1.13 | -0.03 (-2.59%) | 87,000 |
28 Dec 2023 | USD | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | -0.04 (-3.33%) | 22,700 |
27 Dec 2023 | USD | 1.2 | 1.23 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 22,000 |
26 Dec 2023 | USD | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 78,800 |
22 Dec 2023 | USD | 1.13 | 1.25 | 1.05 | 1.18 | 1.18 | +0.02 (+1.72%) | 82,600 |
21 Dec 2023 | USD | 1.19 | 1.2 | 1.1 | 1.16 | 1.16 | -0.02 (-1.69%) | 75,000 |
20 Dec 2023 | USD | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 39,800 |
19 Dec 2023 | USD | 1.24 | 1.25 | 1.18 | 1.2 | 1.2 | -0.07 (-5.51%) | 55,800 |
18 Dec 2023 | USD | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 53,400 |
15 Dec 2023 | USD | 1.2 | 1.29 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 57,200 |
14 Dec 2023 | USD | 1.18 | 1.25 | 1.157 | 1.2 | 1.2 | +0.07 (+6.19%) | 67,900 |
13 Dec 2023 | USD | 1.41 | 1.44 | 1.108 | 1.13 | 1.13 | -0.29 (-20.42%) | 289,300 |
12 Dec 2023 | USD | 1.34 | 1.45 | 1.3 | 1.42 | 1.42 | +0.1 (+7.58%) | 67,200 |
11 Dec 2023 | USD | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 27,600 |
8 Dec 2023 | USD | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 10,800 |
7 Dec 2023 | USD | 1.35 | 1.37 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 41,600 |
6 Dec 2023 | USD | 1.33 | 1.41 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 57,700 |
5 Dec 2023 | USD | 1.35 | 1.42 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 26,200 |
4 Dec 2023 | USD | 1.32 | 1.45 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 41,900 |
1 Dec 2023 | USD | 1.36 | 1.47 | 1.34 | 1.34 | 1.34 | +0.05 (+3.88%) | 49,300 |
30 Nov 2023 | USD | 1.32 | 1.38 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 43,400 |
29 Nov 2023 | USD | 1.4 | 1.5 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 64,500 |
28 Nov 2023 | USD | 1.28 | 1.437 | 1.28 | 1.4 | 1.4 | +0.08 (+6.06%) | 45,900 |