Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.416 | 1.416 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 7,700 |
9 Jan 2024 | USD | 1.35 | 1.4 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 29,300 |
8 Jan 2024 | USD | 1.4671 | 1.47 | 1.2801 | 1.2999 | 1.2999 | -0.094 (-6.74%) | 62,400 |
5 Jan 2024 | USD | 1.4775 | 1.4775 | 1.37 | 1.3938 | 1.3938 | -0.076 (-5.18%) | 12,000 |
4 Jan 2024 | USD | 1.5 | 1.5 | 1.3842 | 1.47 | 1.47 | -0.01 (-0.68%) | 13,400 |
3 Jan 2024 | USD | 1.44 | 1.4898 | 1.34 | 1.48 | 1.48 | +0.02 (+1.37%) | 37,800 |
2 Jan 2024 | USD | 1.26 | 1.5 | 1.26 | 1.46 | 1.46 | +0.17 (+13.18%) | 93,100 |
29 Dec 2023 | USD | 1.28 | 1.34 | 1.25 | 1.29 | 1.29 | -0.002 (-0.15%) | 37,200 |
28 Dec 2023 | USD | 1.29 | 1.4799 | 1.2662 | 1.292 | 1.292 | -0.008 (-0.62%) | 43,700 |
27 Dec 2023 | USD | 1.42 | 1.42 | 1.3 | 1.3 | 1.3 | -0.125 (-8.77%) | 43,200 |
26 Dec 2023 | USD | 1.4451 | 1.4569 | 1.3601 | 1.425 | 1.425 | -0.015 (-1.04%) | 28,300 |
22 Dec 2023 | USD | 1.3925 | 1.49 | 1.3925 | 1.44 | 1.44 | +0.06 (+4.35%) | 72,200 |
21 Dec 2023 | USD | 1.47 | 1.51 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 71,700 |
20 Dec 2023 | USD | 1.43 | 1.46 | 1.3576 | 1.45 | 1.45 | +0.09 (+6.62%) | 128,300 |
19 Dec 2023 | USD | 1.25 | 1.44 | 1.25 | 1.36 | 1.36 | +0.09 (+7.09%) | 87,600 |
18 Dec 2023 | USD | 1.2985 | 1.32 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 27,700 |
15 Dec 2023 | USD | 1.3573 | 1.3573 | 1.2401 | 1.3 | 1.3 | -0.02 (-1.52%) | 12,700 |
14 Dec 2023 | USD | 1.38 | 1.38 | 1.1956 | 1.32 | 1.32 | -0.06 (-4.35%) | 76,500 |
13 Dec 2023 | USD | 1.41 | 1.45 | 1.3506 | 1.38 | 1.38 | +0.04 (+2.99%) | 163,200 |
12 Dec 2023 | USD | 1.31 | 1.41 | 1.2386 | 1.34 | 1.34 | +0.09 (+7.20%) | 59,600 |
11 Dec 2023 | USD | 1.37 | 1.38 | 1.18 | 1.25 | 1.25 | -0.05 (-3.85%) | 65,500 |
8 Dec 2023 | USD | 1.18 | 1.35 | 1.18 | 1.3 | 1.3 | +0.15 (+13.04%) | 99,200 |
7 Dec 2023 | USD | 1.06 | 1.19 | 1.06 | 1.15 | 1.15 | +0.05 (+4.55%) | 51,300 |
6 Dec 2023 | USD | 1.09 | 1.15 | 0.98 | 1.1 | 1.1 | +0.05 (+4.76%) | 30,300 |
5 Dec 2023 | USD | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -0.034 (-3.12%) | 12,100 |
4 Dec 2023 | USD | 1.06 | 1.09 | 1.04 | 1.0838 | 1.0838 | -0.006 (-0.57%) | 22,200 |
1 Dec 2023 | USD | 1.015 | 1.09 | 0.9951 | 1.09 | 1.09 | +0.13 (+13.54%) | 11,900 |
30 Nov 2023 | USD | 1.01 | 1.01 | 0.92 | 0.96 | 0.96 | -0.09 (-8.57%) | 2,400 |
29 Nov 2023 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | +0.004 (+0.35%) | 2,000 |
28 Nov 2023 | USD | 0.97 | 1.0463 | 0.97 | 1.0463 | 1.0463 | +0.046 (+4.63%) | 600 |