Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 1.212 | 1.212 | 1.191 | 1.201 | 1.201 | +0.001 (+0.08%) | 124,630 |
25 Dec 2023 | USD | 1.243 | 1.243 | 1.19 | 1.2 | 1.2 | -0.025 (-2.04%) | 223,900 |
22 Dec 2023 | USD | 1.255 | 1.263 | 1.22 | 1.225 | 1.225 | -0.04 (-3.16%) | 311,700 |
21 Dec 2023 | USD | 1.278 | 1.278 | 1.242 | 1.265 | 1.265 | +0.013 (+1.04%) | 219,800 |
20 Dec 2023 | USD | 1.287 | 1.308 | 1.251 | 1.252 | 1.252 | -0.048 (-3.69%) | 244,460 |
19 Dec 2023 | USD | 1.299 | 1.308 | 1.286 | 1.3 | 1.3 | +0.012 (+0.93%) | 79,800 |
18 Dec 2023 | USD | 1.291 | 1.302 | 1.271 | 1.288 | 1.288 | -0.024 (-1.83%) | 116,810 |
15 Dec 2023 | USD | 1.295 | 1.312 | 1.28 | 1.312 | 1.312 | +0.017 (+1.31%) | 92,600 |
14 Dec 2023 | USD | 1.285 | 1.319 | 1.283 | 1.295 | 1.295 | +0.014 (+1.09%) | 316,230 |
13 Dec 2023 | USD | 1.358 | 1.358 | 1.28 | 1.281 | 1.281 | -0.045 (-3.39%) | 438,300 |
12 Dec 2023 | USD | 1.352 | 1.352 | 1.307 | 1.326 | 1.326 | -0.017 (-1.27%) | 196,700 |
11 Dec 2023 | USD | 1.365 | 1.365 | 1.313 | 1.343 | 1.343 | -0.021 (-1.54%) | 265,030 |
8 Dec 2023 | USD | 1.396 | 1.396 | 1.36 | 1.364 | 1.364 | -0.009 (-0.66%) | 139,910 |
7 Dec 2023 | USD | 1.4 | 1.4 | 1.372 | 1.373 | 1.373 | -0.027 (-1.93%) | 264,220 |
6 Dec 2023 | USD | 1.394 | 1.416 | 1.394 | 1.4 | 1.4 | +0.008 (+0.57%) | 156,370 |
5 Dec 2023 | USD | 1.415 | 1.415 | 1.392 | 1.392 | 1.392 | -0.023 (-1.63%) | 192,900 |
4 Dec 2023 | USD | 1.42 | 1.425 | 1.407 | 1.415 | 1.415 | -0.005 (-0.35%) | 179,350 |
1 Dec 2023 | USD | 1.431 | 1.431 | 1.412 | 1.42 | 1.42 | -0.01 (-0.70%) | 86,820 |
30 Nov 2023 | USD | 1.443 | 1.443 | 1.412 | 1.43 | 1.43 | +0.023 (+1.63%) | 248,010 |
29 Nov 2023 | USD | 1.47 | 1.47 | 1.405 | 1.407 | 1.407 | -0.048 (-3.30%) | 305,800 |
28 Nov 2023 | USD | 1.473 | 1.474 | 1.445 | 1.455 | 1.455 | -0.007 (-0.48%) | 205,100 |
27 Nov 2023 | USD | 1.488 | 1.488 | 1.461 | 1.462 | 1.462 | -0.028 (-1.88%) | 206,940 |
24 Nov 2023 | USD | 1.495 | 1.498 | 1.478 | 1.49 | 1.49 | -0.005 (-0.33%) | 132,000 |
23 Nov 2023 | USD | 1.484 | 1.495 | 1.471 | 1.495 | 1.495 | +0.024 (+1.63%) | 86,800 |
22 Nov 2023 | USD | 1.48 | 1.495 | 1.466 | 1.471 | 1.471 | -0.009 (-0.61%) | 102,200 |
21 Nov 2023 | USD | 1.455 | 1.498 | 1.451 | 1.48 | 1.48 | +0.015 (+1.02%) | 395,700 |
20 Nov 2023 | USD | 1.445 | 1.469 | 1.418 | 1.465 | 1.465 | +0.031 (+2.16%) | 216,610 |
17 Nov 2023 | USD | 1.434 | 1.434 | 1.411 | 1.434 | 1.434 | 0.0 (0.0%) | 43,100 |
16 Nov 2023 | USD | 1.445 | 1.445 | 1.421 | 1.434 | 1.434 | +0.003 (+0.21%) | 49,400 |
15 Nov 2023 | USD | 1.448 | 1.448 | 1.43 | 1.431 | 1.431 | +0.008 (+0.56%) | 203,710 |