Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.74 | 1.77 | 1.61 | 1.77 | 1.77 | +0.03 (+1.72%) | 31,900 |
4 Jan 2024 | USD | 1.75 | 1.77 | 1.69 | 1.74 | 1.74 | +0.09 (+5.45%) | 37,600 |
3 Jan 2024 | USD | 1.54 | 1.65 | 1.41 | 1.65 | 1.65 | +0.14 (+9.27%) | 59,700 |
2 Jan 2024 | USD | 1.28 | 1.53 | 1.28 | 1.51 | 1.51 | +0.27 (+21.77%) | 21,400 |
29 Dec 2023 | USD | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | -0.03 (-2.36%) | 10,600 |
28 Dec 2023 | USD | 1.27 | 1.29 | 1.16 | 1.27 | 1.27 | +0.006 (+0.47%) | 17,400 |
27 Dec 2023 | USD | 1.28 | 1.29 | 1.242 | 1.264 | 1.264 | +0.004 (+0.32%) | 7,400 |
26 Dec 2023 | USD | 1.24 | 1.28 | 1.235 | 1.26 | 1.26 | -0.05 (-3.82%) | 14,300 |
22 Dec 2023 | USD | 1.1 | 1.32 | 1.1 | 1.31 | 1.31 | +0.22 (+20.18%) | 46,800 |
21 Dec 2023 | USD | 1.06 | 1.3 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 48,600 |
20 Dec 2023 | USD | 1.19 | 1.19 | 1.01 | 1.05 | 1.05 | -0.155 (-12.86%) | 47,100 |
19 Dec 2023 | USD | 1.26 | 1.26 | 1.205 | 1.205 | 1.205 | -0.045 (-3.60%) | 6,600 |
18 Dec 2023 | USD | 1.28 | 1.281 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 8,800 |
15 Dec 2023 | USD | 1.24 | 1.289 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 14,900 |
14 Dec 2023 | USD | 1.3 | 1.355 | 1.25 | 1.25 | 1.25 | -0.11 (-8.09%) | 23,700 |
13 Dec 2023 | USD | 1.2 | 1.36 | 1.2 | 1.36 | 1.36 | +0.11 (+8.80%) | 19,300 |
12 Dec 2023 | USD | 1.23 | 1.3 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,700 |
11 Dec 2023 | USD | 1.32 | 1.33 | 1.21 | 1.27 | 1.27 | -0.08 (-5.93%) | 28,900 |
8 Dec 2023 | USD | 1.4 | 1.4 | 1.308 | 1.35 | 1.35 | -0.05 (-3.57%) | 12,500 |
7 Dec 2023 | USD | 1.41 | 1.42 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 12,200 |
6 Dec 2023 | USD | 1.51 | 1.54 | 1.25 | 1.42 | 1.42 | -0.09 (-5.96%) | 22,000 |
5 Dec 2023 | USD | 1.61 | 1.665 | 1.51 | 1.51 | 1.51 | -0.14 (-8.48%) | 44,500 |
4 Dec 2023 | USD | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | +0.03 (+1.85%) | 4,200 |
1 Dec 2023 | USD | 1.64 | 1.7 | 1.615 | 1.62 | 1.62 | 0.0 (0.0%) | 8,000 |
30 Nov 2023 | USD | 1.73 | 1.73 | 1.55 | 1.62 | 1.62 | -0.05 (-2.99%) | 11,300 |
29 Nov 2023 | USD | 1.63 | 1.685 | 1.57 | 1.67 | 1.67 | +0.02 (+1.21%) | 11,100 |
28 Nov 2023 | USD | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 6,600 |
27 Nov 2023 | USD | 1.67 | 1.7 | 1.65 | 1.65 | 1.65 | +0.03 (+1.85%) | 11,400 |
24 Nov 2023 | USD | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,500 |
22 Nov 2023 | USD | 1.68 | 1.68 | 1.5 | 1.65 | 1.65 | -0.07 (-4.07%) | 9,600 |