Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 0.96 | 0.97 | 0.885 | 0.89 | 0.89 | -0.06 (-6.32%) | 85,500 |
14 Dec 2023 | USD | 0.93 | 1 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 76,300 |
13 Dec 2023 | USD | 0.9 | 0.945 | 0.88 | 0.93 | 0.93 | +0.025 (+2.76%) | 76,300 |
12 Dec 2023 | USD | 0.955 | 0.955 | 0.9 | 0.905 | 0.905 | -0.045 (-4.74%) | 113,600 |
11 Dec 2023 | USD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.011 (-1.14%) | 46,300 |
8 Dec 2023 | USD | 0.97 | 0.97 | 0.95 | 0.961 | 0.961 | -0.014 (-1.44%) | 91,800 |
7 Dec 2023 | USD | 1.03 | 1.03 | 0.96 | 0.975 | 0.975 | -0.025 (-2.50%) | 139,800 |
6 Dec 2023 | USD | 1.06 | 1.09 | 0.971 | 1 | 1 | -0.03 (-2.91%) | 102,000 |
5 Dec 2023 | USD | 1.03 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 53,900 |
4 Dec 2023 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 51,800 |
1 Dec 2023 | USD | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 30,500 |
30 Nov 2023 | USD | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 42,500 |
29 Nov 2023 | USD | 1.09 | 1.125 | 1 | 1.06 | 1.06 | -0.03 (-2.75%) | 54,400 |
28 Nov 2023 | USD | 1.1 | 1.115 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 34,700 |
27 Nov 2023 | USD | 1.19 | 1.19 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 33,300 |
24 Nov 2023 | USD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 9,700 |
22 Nov 2023 | USD | 1.11 | 1.14 | 1.101 | 1.14 | 1.14 | +0.03 (+2.70%) | 11,800 |
21 Nov 2023 | USD | 1.17 | 1.17 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 12,100 |
20 Nov 2023 | USD | 1.2 | 1.22 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 24,400 |
17 Nov 2023 | USD | 1.25 | 1.25 | 1.14 | 1.23 | 1.23 | +0.08 (+6.96%) | 73,000 |
16 Nov 2023 | USD | 1.04 | 1.2 | 1.04 | 1.15 | 1.15 | +0.08 (+7.48%) | 36,700 |
15 Nov 2023 | USD | 1.09 | 1.145 | 1.01 | 1.07 | 1.07 | -0.05 (-4.46%) | 45,000 |
14 Nov 2023 | USD | 1.05 | 1.24 | 1.05 | 1.12 | 1.12 | +0.07 (+6.67%) | 31,900 |
13 Nov 2023 | USD | 1.14 | 1.14 | 1 | 1.05 | 1.05 | -0.07 (-6.25%) | 33,100 |
10 Nov 2023 | USD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.08 (+7.69%) | 24,900 |
9 Nov 2023 | USD | 1.21 | 1.22 | 1.02 | 1.04 | 1.04 | -0.19 (-15.45%) | 47,500 |
8 Nov 2023 | USD | 1.19 | 1.24 | 1.173 | 1.23 | 1.23 | +0.08 (+6.96%) | 33,600 |
7 Nov 2023 | USD | 1.172 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 17,100 |
6 Nov 2023 | USD | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 25,400 |
3 Nov 2023 | USD | 1.28 | 1.28 | 1.17 | 1.24 | 1.24 | +0.05 (+4.20%) | 54,600 |