Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.5 | 1.552 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 116,000 |
16 Jan 2024 | USD | 1.5 | 1.53 | 1.48 | 1.52 | 1.52 | +0.015 (+1.00%) | 109,600 |
12 Jan 2024 | USD | 1.511 | 1.53 | 1.5 | 1.505 | 1.505 | -0.005 (-0.33%) | 138,500 |
11 Jan 2024 | USD | 1.53 | 1.555 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 76,700 |
10 Jan 2024 | USD | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 40,700 |
9 Jan 2024 | USD | 1.56 | 1.57 | 1.535 | 1.56 | 1.56 | +0.001 (+0.06%) | 66,000 |
8 Jan 2024 | USD | 1.52 | 1.578 | 1.511 | 1.559 | 1.559 | +0.029 (+1.90%) | 55,200 |
5 Jan 2024 | USD | 1.5 | 1.548 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 103,800 |
4 Jan 2024 | USD | 1.55 | 1.56 | 1.49 | 1.5 | 1.5 | -0.08 (-5.06%) | 195,900 |
3 Jan 2024 | USD | 1.579 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 60,700 |
2 Jan 2024 | USD | 1.62 | 1.65 | 1.581 | 1.61 | 1.61 | -0.01 (-0.62%) | 49,800 |
29 Dec 2023 | USD | 1.49 | 1.72 | 1.49 | 1.62 | 1.62 | -0.07 (-4.14%) | 218,400 |
28 Dec 2023 | USD | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | -0.04 (-2.31%) | 101,500 |
27 Dec 2023 | USD | 1.63 | 1.76 | 1.63 | 1.73 | 1.73 | +0.05 (+2.98%) | 88,600 |
26 Dec 2023 | USD | 1.65 | 1.7 | 1.54 | 1.68 | 1.68 | +0.01 (+0.60%) | 62,800 |
22 Dec 2023 | USD | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 102,600 |
21 Dec 2023 | USD | 1.61 | 1.7 | 1.61 | 1.7 | 1.7 | +0.1 (+6.25%) | 83,800 |
20 Dec 2023 | USD | 1.51 | 1.67 | 1.51 | 1.6 | 1.6 | +0.07 (+4.58%) | 148,900 |
19 Dec 2023 | USD | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 140,400 |
18 Dec 2023 | USD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 145,000 |
15 Dec 2023 | USD | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 114,200 |
14 Dec 2023 | USD | 1.5 | 1.54 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 98,600 |
13 Dec 2023 | USD | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 55,000 |
12 Dec 2023 | USD | 1.485 | 1.516 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 77,600 |
11 Dec 2023 | USD | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 135,400 |
8 Dec 2023 | USD | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 25,300 |
7 Dec 2023 | USD | 1.53 | 1.565 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 134,300 |
6 Dec 2023 | USD | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 38,100 |
5 Dec 2023 | USD | 1.6 | 1.68 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 172,600 |
4 Dec 2023 | USD | 1.6 | 1.64 | 1.58 | 1.64 | 1.64 | +0.09 (+5.81%) | 177,000 |