Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.89 | 2.075 | 1.78 | 2.06 | 2.06 | +0.22 (+11.96%) | 95,400 |
9 Jan 2024 | USD | 1.85 | 1.934 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 20,000 |
8 Jan 2024 | USD | 1.93 | 1.99 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 40,300 |
5 Jan 2024 | USD | 1.75 | 1.915 | 1.75 | 1.87 | 1.87 | +0.097 (+5.47%) | 33,700 |
4 Jan 2024 | USD | 1.82 | 1.82 | 1.739 | 1.773 | 1.773 | -0.027 (-1.50%) | 19,000 |
3 Jan 2024 | USD | 1.81 | 1.85 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 17,000 |
2 Jan 2024 | USD | 1.77 | 1.99 | 1.77 | 1.87 | 1.87 | -0.06 (-3.11%) | 70,900 |
29 Dec 2023 | USD | 1.65 | 1.937 | 1.6 | 1.93 | 1.93 | +0.23 (+13.53%) | 104,700 |
28 Dec 2023 | USD | 1.67 | 1.74 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 37,700 |
27 Dec 2023 | USD | 1.62 | 1.739 | 1.59 | 1.66 | 1.66 | +0.06 (+3.75%) | 45,000 |
26 Dec 2023 | USD | 1.61 | 1.64 | 1.55 | 1.6 | 1.6 | -0.01 (-0.62%) | 42,700 |
22 Dec 2023 | USD | 1.69 | 1.69 | 1.583 | 1.61 | 1.61 | -0.05 (-3.01%) | 38,400 |
21 Dec 2023 | USD | 1.72 | 1.72 | 1.58 | 1.66 | 1.66 | -0.11 (-6.21%) | 46,200 |
20 Dec 2023 | USD | 1.7 | 1.84 | 1.6 | 1.77 | 1.77 | +0.11 (+6.63%) | 51,500 |
19 Dec 2023 | USD | 1.66 | 1.7 | 1.552 | 1.66 | 1.66 | +0.09 (+5.73%) | 9,100 |
18 Dec 2023 | USD | 1.63 | 1.7 | 1.52 | 1.57 | 1.57 | -0.1 (-5.99%) | 29,400 |
15 Dec 2023 | USD | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 44,200 |
14 Dec 2023 | USD | 1.749 | 1.84 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 87,000 |
13 Dec 2023 | USD | 1.74 | 1.74 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 25,800 |
12 Dec 2023 | USD | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 16,500 |
11 Dec 2023 | USD | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 17,800 |
8 Dec 2023 | USD | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -0.069 (-3.88%) | 36,700 |
7 Dec 2023 | USD | 1.76 | 1.78 | 1.745 | 1.779 | 1.779 | +0.039 (+2.24%) | 12,800 |
6 Dec 2023 | USD | 1.8 | 1.84 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 4,100 |
5 Dec 2023 | USD | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 6,100 |
4 Dec 2023 | USD | 1.78 | 1.84 | 1.762 | 1.8 | 1.8 | 0.0 (0.0%) | 3,200 |
1 Dec 2023 | USD | 1.78 | 1.815 | 1.77 | 1.8 | 1.8 | +0.001 (+0.06%) | 7,800 |
30 Nov 2023 | USD | 1.826 | 1.84 | 1.77 | 1.799 | 1.799 | -0.031 (-1.69%) | 11,700 |
29 Nov 2023 | USD | 1.91 | 1.91 | 1.785 | 1.83 | 1.83 | +0.03 (+1.67%) | 11,000 |
28 Nov 2023 | USD | 1.8 | 1.88 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 29,000 |