Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 1.69 | 1.7 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 870,100 |
11 Dec 2023 | USD | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 978,200 |
8 Dec 2023 | USD | 1.64 | 1.71 | 1.59 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,194,000 |
7 Dec 2023 | USD | 1.61 | 1.68 | 1.58 | 1.65 | 1.65 | +0.03 (+1.85%) | 997,900 |
6 Dec 2023 | USD | 1.66 | 1.7 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,145,500 |
5 Dec 2023 | USD | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 1,185,300 |
4 Dec 2023 | USD | 1.67 | 1.73 | 1.6 | 1.67 | 1.67 | 0.0 (0.0%) | 1,497,100 |
1 Dec 2023 | USD | 1.65 | 1.67 | 1.58 | 1.67 | 1.67 | +0.06 (+3.73%) | 2,629,000 |
30 Nov 2023 | USD | 1.89 | 1.89 | 1.6 | 1.61 | 1.61 | -0.17 (-9.55%) | 5,987,700 |
29 Nov 2023 | USD | 1.7 | 1.86 | 1.69 | 1.78 | 1.78 | +0.1 (+5.95%) | 1,799,200 |
28 Nov 2023 | USD | 1.58 | 1.69 | 1.55 | 1.68 | 1.68 | +0.07 (+4.35%) | 1,095,400 |
27 Nov 2023 | USD | 1.66 | 1.66 | 1.57 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,271,900 |
24 Nov 2023 | USD | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 469,500 |
22 Nov 2023 | USD | 1.7 | 1.75 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,179,500 |
21 Nov 2023 | USD | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -0.1 (-5.59%) | 795,500 |
20 Nov 2023 | USD | 1.73 | 1.83 | 1.73 | 1.79 | 1.79 | +0.04 (+2.29%) | 1,016,100 |
17 Nov 2023 | USD | 1.74 | 1.76 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,084,400 |
16 Nov 2023 | USD | 1.72 | 1.76 | 1.67 | 1.73 | 1.73 | 0.0 (0.0%) | 780,000 |
15 Nov 2023 | USD | 1.74 | 1.84 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,483,700 |
14 Nov 2023 | USD | 1.68 | 1.78 | 1.68 | 1.76 | 1.76 | +0.18 (+11.39%) | 2,698,500 |
13 Nov 2023 | USD | 1.59 | 1.62 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 840,700 |
10 Nov 2023 | USD | 1.53 | 1.61 | 1.5 | 1.6 | 1.6 | +0.06 (+3.90%) | 912,100 |
9 Nov 2023 | USD | 1.68 | 1.7 | 1.54 | 1.54 | 1.54 | -0.13 (-7.78%) | 806,600 |
8 Nov 2023 | USD | 1.72 | 1.74 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 819,700 |
7 Nov 2023 | USD | 1.69 | 1.8 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 997,800 |
6 Nov 2023 | USD | 1.74 | 1.76 | 1.61 | 1.7 | 1.7 | -0.03 (-1.73%) | 908,800 |
3 Nov 2023 | USD | 1.63 | 1.85 | 1.61 | 1.73 | 1.73 | +0.14 (+8.81%) | 2,547,400 |
2 Nov 2023 | USD | 1.39 | 1.6 | 1.39 | 1.59 | 1.59 | +0.21 (+15.22%) | 1,655,100 |
1 Nov 2023 | USD | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,160,200 |
31 Oct 2023 | USD | 1.33 | 1.41 | 1.32 | 1.4 | 1.4 | +0.09 (+6.87%) | 888,600 |