Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.6 | 1.66 | 1.56 | 1.61 | 1.61 | -0.02 (-1.23%) | 660,900 |
4 Jan 2024 | USD | 1.65 | 1.66 | 1.585 | 1.63 | 1.63 | +0.01 (+0.62%) | 628,300 |
3 Jan 2024 | USD | 1.65 | 1.67 | 1.57 | 1.62 | 1.62 | -0.05 (-2.99%) | 586,800 |
2 Jan 2024 | USD | 1.67 | 1.761 | 1.64 | 1.67 | 1.67 | -0.08 (-4.57%) | 851,800 |
29 Dec 2023 | USD | 1.81 | 1.85 | 1.73 | 1.75 | 1.75 | -0.11 (-5.91%) | 1,115,900 |
28 Dec 2023 | USD | 1.86 | 1.91 | 1.78 | 1.86 | 1.86 | 0.0 (0.0%) | 1,421,900 |
27 Dec 2023 | USD | 1.95 | 1.97 | 1.84 | 1.86 | 1.86 | -0.09 (-4.62%) | 754,800 |
26 Dec 2023 | USD | 1.87 | 1.98 | 1.86 | 1.95 | 1.95 | +0.1 (+5.41%) | 831,500 |
22 Dec 2023 | USD | 1.88 | 1.92 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 703,000 |
21 Dec 2023 | USD | 1.92 | 1.935 | 1.79 | 1.89 | 1.89 | -0.02 (-1.05%) | 851,900 |
20 Dec 2023 | USD | 2 | 2.09 | 1.9 | 1.91 | 1.91 | -0.13 (-6.37%) | 1,455,500 |
19 Dec 2023 | USD | 1.79 | 2.07 | 1.78 | 2.04 | 2.04 | +0.24 (+13.33%) | 1,876,900 |
18 Dec 2023 | USD | 1.95 | 2.01 | 1.79 | 1.8 | 1.8 | -0.12 (-6.25%) | 1,197,500 |
15 Dec 2023 | USD | 2.07 | 2.08 | 1.895 | 1.92 | 1.92 | -0.13 (-6.34%) | 1,269,900 |
14 Dec 2023 | USD | 1.95 | 2.06 | 1.95 | 2.05 | 2.05 | +0.19 (+10.22%) | 976,600 |
13 Dec 2023 | USD | 1.7 | 1.86 | 1.6 | 1.86 | 1.86 | +0.15 (+8.77%) | 1,052,200 |
12 Dec 2023 | USD | 1.79 | 1.81 | 1.665 | 1.71 | 1.71 | -0.08 (-4.47%) | 856,100 |
11 Dec 2023 | USD | 1.9 | 1.9 | 1.72 | 1.79 | 1.79 | -0.09 (-4.79%) | 848,700 |
8 Dec 2023 | USD | 1.96 | 2.01 | 1.84 | 1.88 | 1.88 | -0.11 (-5.53%) | 1,168,700 |
7 Dec 2023 | USD | 1.85 | 2.01 | 1.85 | 1.99 | 1.99 | +0.14 (+7.57%) | 1,262,200 |
6 Dec 2023 | USD | 2.04 | 2.06 | 1.815 | 1.85 | 1.85 | -0.12 (-6.09%) | 1,707,000 |
5 Dec 2023 | USD | 1.82 | 2.06 | 1.761 | 1.97 | 1.97 | +0.21 (+11.93%) | 3,087,000 |
4 Dec 2023 | USD | 1.63 | 1.845 | 1.63 | 1.76 | 1.76 | +0.2 (+12.82%) | 2,610,900 |
1 Dec 2023 | USD | 1.47 | 1.57 | 1.45 | 1.56 | 1.56 | +0.13 (+9.09%) | 786,800 |
30 Nov 2023 | USD | 1.5 | 1.54 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 525,800 |
29 Nov 2023 | USD | 1.5 | 1.515 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 543,900 |
28 Nov 2023 | USD | 1.4 | 1.43 | 1.35 | 1.43 | 1.43 | +0.07 (+5.15%) | 807,600 |
27 Nov 2023 | USD | 1.475 | 1.53 | 1.35 | 1.36 | 1.36 | -0.13 (-8.72%) | 822,800 |
24 Nov 2023 | USD | 1.4 | 1.51 | 1.36 | 1.49 | 1.49 | +0.1 (+7.19%) | 749,900 |
22 Nov 2023 | USD | 1.39 | 1.46 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 539,900 |