Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 1.46 | 1.593 | 1.44 | 1.5 | 1.5 | +0.01 (+0.67%) | 20,400 |
28 Dec 2023 | USD | 1.55 | 1.6 | 1.44 | 1.49 | 1.49 | +0.009 (+0.61%) | 29,900 |
27 Dec 2023 | USD | 1.49 | 1.58 | 1.45 | 1.481 | 1.481 | +0.061 (+4.30%) | 40,500 |
26 Dec 2023 | USD | 1.44 | 1.56 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 48,100 |
22 Dec 2023 | USD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | +0.011 (+0.74%) | 5,200 |
21 Dec 2023 | USD | 1.47 | 1.55 | 1.46 | 1.479 | 1.479 | +0.009 (+0.61%) | 17,700 |
20 Dec 2023 | USD | 1.465 | 1.47 | 1.42 | 1.47 | 1.47 | -0.03 (-2%) | 4,700 |
19 Dec 2023 | USD | 1.46 | 1.569 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 9,200 |
18 Dec 2023 | USD | 1.441 | 1.46 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 9,300 |
15 Dec 2023 | USD | 1.41 | 1.496 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 11,300 |
14 Dec 2023 | USD | 1.39 | 1.54 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 19,700 |
13 Dec 2023 | USD | 1.44 | 1.54 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 12,100 |
12 Dec 2023 | USD | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 8,500 |
11 Dec 2023 | USD | 1.53 | 1.58 | 1.48 | 1.55 | 1.55 | +0.01 (+0.65%) | 8,800 |
8 Dec 2023 | USD | 1.38 | 1.57 | 1.38 | 1.54 | 1.54 | +0.13 (+9.22%) | 6,100 |
7 Dec 2023 | USD | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -0.15 (-9.62%) | 14,300 |
6 Dec 2023 | USD | 1.55 | 1.576 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 12,000 |
5 Dec 2023 | USD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 12,200 |
4 Dec 2023 | USD | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -0.06 (-3.80%) | 4,400 |
1 Dec 2023 | USD | 1.44 | 1.58 | 1.34 | 1.58 | 1.58 | +0.04 (+2.60%) | 9,700 |
30 Nov 2023 | USD | 1.49 | 1.549 | 1.45 | 1.54 | 1.54 | +0.05 (+3.36%) | 6,500 |
29 Nov 2023 | USD | 1.5 | 1.58 | 1.42 | 1.49 | 1.49 | -0.04 (-2.61%) | 23,700 |
28 Nov 2023 | USD | 1.55 | 1.6 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 19,100 |
27 Nov 2023 | USD | 1.59 | 1.625 | 1.55 | 1.55 | 1.55 | -0.025 (-1.59%) | 23,900 |
24 Nov 2023 | USD | 1.56 | 1.6 | 1.55 | 1.575 | 1.575 | +0.015 (+0.96%) | 7,900 |
22 Nov 2023 | USD | 1.57 | 1.7 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 5,300 |
21 Nov 2023 | USD | 1.56 | 1.66 | 1.56 | 1.6 | 1.6 | -0.12 (-6.98%) | 13,800 |
20 Nov 2023 | USD | 1.74 | 2 | 1.68 | 1.72 | 1.72 | +0.015 (+0.88%) | 39,800 |
17 Nov 2023 | USD | 1.79 | 1.79 | 1.705 | 1.705 | 1.705 | -0.035 (-2.01%) | 2,000 |
16 Nov 2023 | USD | 1.66 | 1.74 | 1.65 | 1.74 | 1.74 | +0.06 (+3.57%) | 1,600 |