Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 1.07 | 1.23 | 1.05 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,676,500 |
27 Dec 2023 | USD | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 15,600 |
26 Dec 2023 | USD | 1.1 | 1.118 | 1.08 | 1.09 | 1.09 | -0.016 (-1.45%) | 14,000 |
22 Dec 2023 | USD | 1.1 | 1.12 | 1.1 | 1.106 | 1.106 | +0.026 (+2.41%) | 3,000 |
21 Dec 2023 | USD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.015 (-1.37%) | 14,500 |
20 Dec 2023 | USD | 1.13 | 1.13 | 1.08 | 1.095 | 1.095 | -0.035 (-3.10%) | 20,500 |
19 Dec 2023 | USD | 1.1 | 1.131 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 9,200 |
18 Dec 2023 | USD | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -0.12 (-9.92%) | 71,300 |
15 Dec 2023 | USD | 1.26 | 1.39 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 62,100 |
14 Dec 2023 | USD | 1.14 | 1.33 | 1.08 | 1.28 | 1.28 | +0.16 (+14.29%) | 152,600 |
13 Dec 2023 | USD | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 17,600 |
12 Dec 2023 | USD | 1.11 | 1.188 | 1.11 | 1.11 | 1.11 | -0.025 (-2.20%) | 9,600 |
11 Dec 2023 | USD | 1.16 | 1.17 | 1.11 | 1.135 | 1.135 | -0.04 (-3.40%) | 35,100 |
8 Dec 2023 | USD | 1.23 | 1.23 | 1.1 | 1.175 | 1.175 | -0.052 (-4.24%) | 36,500 |
7 Dec 2023 | USD | 1.41 | 1.41 | 1.21 | 1.227 | 1.227 | -0.183 (-12.98%) | 54,400 |
6 Dec 2023 | USD | 1.43 | 1.53 | 1.3 | 1.41 | 1.41 | 0.0 (0.0%) | 87,900 |
5 Dec 2023 | USD | 1.32 | 1.6 | 1.29 | 1.41 | 1.41 | +0.05 (+3.68%) | 126,500 |
4 Dec 2023 | USD | 1.21 | 1.39 | 1.15 | 1.36 | 1.36 | +0.13 (+10.57%) | 85,300 |
1 Dec 2023 | USD | 1.19 | 1.35 | 1.11 | 1.23 | 1.23 | -0.05 (-3.91%) | 105,200 |
30 Nov 2023 | USD | 1.17 | 1.4 | 1.17 | 1.28 | 1.28 | +0.095 (+8.02%) | 434,500 |
29 Nov 2023 | USD | 1.12 | 1.29 | 1.06 | 1.185 | 1.185 | +0.095 (+8.72%) | 209,200 |
28 Nov 2023 | USD | 1.07 | 1.095 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 9,100 |
27 Nov 2023 | USD | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 8,400 |
24 Nov 2023 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 5,000 |
22 Nov 2023 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 4,800 |
21 Nov 2023 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 8,300 |
20 Nov 2023 | USD | 1.1 | 1.14 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 14,100 |
17 Nov 2023 | USD | 1.09 | 1.09 | 1.059 | 1.08 | 1.08 | +0.03 (+2.86%) | 11,500 |
16 Nov 2023 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 28,700 |
15 Nov 2023 | USD | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 18,200 |