Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 1.11 | 1.22 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 188,900 |
18 Dec 2023 | USD | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 48,500 |
15 Dec 2023 | USD | 1.13 | 1.2 | 1.101 | 1.14 | 1.14 | -0.02 (-1.72%) | 46,300 |
14 Dec 2023 | USD | 1.15 | 1.238 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 85,100 |
13 Dec 2023 | USD | 1.12 | 1.18 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 97,800 |
12 Dec 2023 | USD | 1.185 | 1.185 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 84,900 |
11 Dec 2023 | USD | 1.19 | 1.24 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 51,000 |
8 Dec 2023 | USD | 1.2 | 1.25 | 1.16 | 1.22 | 1.22 | 0.0 (0.0%) | 58,800 |
7 Dec 2023 | USD | 1.32 | 1.349 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 89,900 |
6 Dec 2023 | USD | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 60,200 |
5 Dec 2023 | USD | 1.269 | 1.35 | 1.256 | 1.32 | 1.32 | +0.02 (+1.54%) | 44,900 |
4 Dec 2023 | USD | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 54,700 |
1 Dec 2023 | USD | 1.16 | 1.339 | 1.15 | 1.29 | 1.29 | +0.11 (+9.32%) | 81,200 |
30 Nov 2023 | USD | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 50,700 |
29 Nov 2023 | USD | 1.07 | 1.23 | 1.07 | 1.18 | 1.18 | +0.08 (+7.27%) | 89,900 |
28 Nov 2023 | USD | 1.06 | 1.12 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 66,100 |
27 Nov 2023 | USD | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 229,300 |
24 Nov 2023 | USD | 1.31 | 1.31 | 1.11 | 1.13 | 1.13 | -0.13 (-10.32%) | 120,500 |
22 Nov 2023 | USD | 1.4 | 1.48 | 1.11 | 1.26 | 1.26 | -0.17 (-11.89%) | 332,700 |
21 Nov 2023 | USD | 1.43 | 1.55 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 96,700 |
20 Nov 2023 | USD | 1.35 | 1.54 | 1.35 | 1.44 | 1.44 | +0.06 (+4.35%) | 122,600 |
17 Nov 2023 | USD | 1.445 | 1.48 | 1.38 | 1.38 | 1.38 | -0.015 (-1.08%) | 54,500 |
16 Nov 2023 | USD | 1.35 | 1.58 | 1.32 | 1.395 | 1.395 | +0.005 (+0.36%) | 279,300 |
15 Nov 2023 | USD | 1.37 | 1.46 | 1.326 | 1.39 | 1.39 | +0.04 (+2.96%) | 131,200 |
14 Nov 2023 | USD | 1.15 | 1.37 | 1.14 | 1.35 | 1.35 | +0.2 (+17.39%) | 174,300 |
13 Nov 2023 | USD | 1.13 | 1.177 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 16,400 |
10 Nov 2023 | USD | 1.25 | 1.27 | 1.12 | 1.14 | 1.14 | -0.13 (-10.24%) | 139,700 |
9 Nov 2023 | USD | 1.22 | 1.37 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 92,300 |
8 Nov 2023 | USD | 1.22 | 1.27 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 28,700 |
7 Nov 2023 | USD | 1.21 | 1.27 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 17,200 |