Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 1.068 | 1.08 | 1.064 | 1.07 | 1.07 | +0.01 (+0.94%) | 15,700 |
13 Dec 2023 | USD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.016 (-1.49%) | 10,000 |
12 Dec 2023 | USD | 1.07 | 1.08 | 1.07 | 1.076 | 1.076 | +0.006 (+0.56%) | 8,500 |
11 Dec 2023 | USD | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 15,200 |
8 Dec 2023 | USD | 1.06 | 1.06 | 1.035 | 1.04 | 1.04 | -0.028 (-2.62%) | 23,500 |
7 Dec 2023 | USD | 1.1 | 1.102 | 1.065 | 1.068 | 1.068 | -0.042 (-3.78%) | 25,000 |
6 Dec 2023 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 7,000 |
5 Dec 2023 | USD | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,200 |
4 Dec 2023 | USD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 10,800 |
1 Dec 2023 | USD | 1.118 | 1.118 | 1.04 | 1.09 | 1.09 | +0.05 (+4.81%) | 19,900 |
30 Nov 2023 | USD | 0.92 | 1.16 | 0.92 | 1.04 | 1.04 | +0.13 (+14.29%) | 54,800 |
29 Nov 2023 | USD | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | +0.08 (+9.64%) | 3,500 |
28 Nov 2023 | USD | 0.815 | 0.83 | 0.815 | 0.83 | 0.83 | +0.021 (+2.60%) | 6,800 |
27 Nov 2023 | USD | 0.81 | 0.81 | 0.805 | 0.809 | 0.809 | 0.0 (0.0%) | 5,200 |
24 Nov 2023 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | +0.017 (+2.15%) | 1,000 |
22 Nov 2023 | USD | 0.81 | 0.81 | 0.791 | 0.792 | 0.792 | -0.023 (-2.82%) | 18,500 |
21 Nov 2023 | USD | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.007 (+0.87%) | 3,000 |
20 Nov 2023 | USD | 0.81 | 0.82 | 0.808 | 0.808 | 0.808 | -0.007 (-0.86%) | 2,700 |
17 Nov 2023 | USD | 0.813 | 0.82 | 0.8 | 0.815 | 0.815 | +0.012 (+1.49%) | 9,200 |
16 Nov 2023 | USD | 0.8 | 0.803 | 0.8 | 0.803 | 0.803 | +0.004 (+0.50%) | 1,000 |
15 Nov 2023 | USD | 0.82 | 0.825 | 0.799 | 0.799 | 0.799 | -0.02 (-2.44%) | 4,800 |
14 Nov 2023 | USD | 0.744 | 0.825 | 0.74 | 0.819 | 0.819 | +0.079 (+10.68%) | 12,500 |
13 Nov 2023 | USD | 0.738 | 0.74 | 0.734 | 0.74 | 0.74 | +0.005 (+0.68%) | 4,500 |
10 Nov 2023 | USD | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 4,800 |
9 Nov 2023 | USD | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 6,000 |
8 Nov 2023 | USD | 0.734 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 2,700 |
7 Nov 2023 | USD | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 2,300 |
6 Nov 2023 | USD | 0.735 | 0.74 | 0.735 | 0.74 | 0.74 | +0.014 (+1.93%) | 1,100 |
3 Nov 2023 | USD | 0.739 | 0.75 | 0.725 | 0.726 | 0.726 | -0.013 (-1.76%) | 17,200 |
2 Nov 2023 | USD | 0.731 | 0.746 | 0.72 | 0.739 | 0.739 | -0.003 (-0.40%) | 67,500 |