Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 18,900 |
3 Jan 2024 | USD | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 39,300 |
2 Jan 2024 | USD | 1.13 | 1.1697 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 47,900 |
29 Dec 2023 | USD | 1.18 | 1.18 | 1.0901 | 1.12 | 1.12 | +0.022 (+2.00%) | 135,600 |
28 Dec 2023 | USD | 1.11 | 1.11 | 1.0701 | 1.098 | 1.098 | -0.002 (-0.18%) | 42,100 |
27 Dec 2023 | USD | 1.11 | 1.118 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 100,100 |
26 Dec 2023 | USD | 1.06 | 1.082 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 111,600 |
22 Dec 2023 | USD | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.025 (-2.33%) | 46,600 |
21 Dec 2023 | USD | 1.08 | 1.08 | 1.03 | 1.075 | 1.075 | +0.035 (+3.37%) | 58,100 |
20 Dec 2023 | USD | 1.03 | 1.1193 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 108,400 |
19 Dec 2023 | USD | 1.07 | 1.085 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 85,900 |
18 Dec 2023 | USD | 1.15 | 1.16 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 94,400 |
15 Dec 2023 | USD | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 75,800 |
14 Dec 2023 | USD | 1.17 | 1.1892 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 107,300 |
13 Dec 2023 | USD | 1.22 | 1.25 | 1.1 | 1.15 | 1.15 | -0.15 (-11.54%) | 175,900 |
12 Dec 2023 | USD | 1.16 | 1.3 | 1.06 | 1.3 | 1.3 | +0.1 (+8.33%) | 511,200 |
11 Dec 2023 | USD | 1.17 | 1.2 | 1.095 | 1.2 | 1.2 | +0.055 (+4.80%) | 838,200 |
8 Dec 2023 | USD | 1.26 | 1.61 | 1.12 | 1.145 | 1.145 | +0.135 (+13.37%) | 30,461,500 |
7 Dec 2023 | USD | 1.01 | 1.0252 | 0.9802 | 1.01 | 1.01 | -0.01 (-0.98%) | 22,900 |
6 Dec 2023 | USD | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 23,800 |
5 Dec 2023 | USD | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 9,700 |
4 Dec 2023 | USD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 13,500 |
1 Dec 2023 | USD | 1.03 | 1.1 | 1.03 | 1.07 | 1.07 | +0.032 (+3.09%) | 31,400 |
30 Nov 2023 | USD | 1.03 | 1.05 | 1.0201 | 1.0379 | 1.0379 | -0.002 (-0.20%) | 5,300 |
29 Nov 2023 | USD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 13,300 |
28 Nov 2023 | USD | 1.02 | 1.0364 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 20,600 |
27 Nov 2023 | USD | 1.08 | 1.0839 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 17,000 |
24 Nov 2023 | USD | 1.0852 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 5,000 |
22 Nov 2023 | USD | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 11,800 |
21 Nov 2023 | USD | 1.055 | 1.055 | 1.0399 | 1.04 | 1.04 | -0 (-0.01%) | 5,400 |