Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 1.67 | 1.7 | 1.56 | 1.64 | 1.64 | +0.01 (+0.61%) | 84,000 |
20 Dec 2023 | USD | 1.69 | 1.73 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 47,400 |
19 Dec 2023 | USD | 1.7 | 1.846 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 68,400 |
18 Dec 2023 | USD | 1.78 | 1.85 | 1.68 | 1.72 | 1.72 | -0.05 (-2.82%) | 63,600 |
15 Dec 2023 | USD | 1.79 | 1.84 | 1.744 | 1.77 | 1.77 | -0.02 (-1.12%) | 39,500 |
14 Dec 2023 | USD | 1.76 | 1.92 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 133,100 |
13 Dec 2023 | USD | 1.6 | 1.76 | 1.527 | 1.74 | 1.74 | +0.14 (+8.75%) | 95,900 |
12 Dec 2023 | USD | 1.6 | 1.7 | 1.552 | 1.6 | 1.6 | -0.04 (-2.44%) | 93,100 |
11 Dec 2023 | USD | 1.89 | 1.94 | 1.6 | 1.64 | 1.64 | -0.23 (-12.30%) | 222,100 |
8 Dec 2023 | USD | 1.78 | 1.93 | 1.751 | 1.87 | 1.87 | +0.07 (+3.89%) | 108,000 |
7 Dec 2023 | USD | 1.77 | 1.835 | 1.69 | 1.8 | 1.8 | 0.0 (0.0%) | 131,700 |
6 Dec 2023 | USD | 1.88 | 1.99 | 1.65 | 1.8 | 1.8 | -0.05 (-2.70%) | 357,300 |
5 Dec 2023 | USD | 1.6 | 1.98 | 1.55 | 1.85 | 1.85 | +0.25 (+15.63%) | 357,000 |
4 Dec 2023 | USD | 1.38 | 1.63 | 1.38 | 1.6 | 1.6 | +0.19 (+13.48%) | 215,100 |
1 Dec 2023 | USD | 1.18 | 1.42 | 1.18 | 1.41 | 1.41 | +0.2 (+16.53%) | 156,200 |
30 Nov 2023 | USD | 1.29 | 1.3 | 1.18 | 1.21 | 1.21 | -0.08 (-6.20%) | 89,400 |
29 Nov 2023 | USD | 1.04 | 1.3 | 1.04 | 1.29 | 1.29 | +0.26 (+25.24%) | 324,700 |
28 Nov 2023 | USD | 1.06 | 1.14 | 1.022 | 1.03 | 1.03 | -0.04 (-3.74%) | 88,300 |
27 Nov 2023 | USD | 1.03 | 1.12 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 106,400 |
24 Nov 2023 | USD | 1.05 | 1.07 | 0.99 | 1.07 | 1.07 | +0.07 (+7.00%) | 100,700 |
22 Nov 2023 | USD | 1.02 | 1.061 | 1 | 1 | 1 | -0.04 (-3.85%) | 92,900 |
21 Nov 2023 | USD | 1.11 | 1.192 | 1.04 | 1.04 | 1.04 | -0.1 (-8.77%) | 50,600 |
20 Nov 2023 | USD | 1.33 | 1.33 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 103,700 |
17 Nov 2023 | USD | 1.045 | 1.23 | 1.044 | 1.19 | 1.19 | +0.18 (+17.82%) | 154,900 |
16 Nov 2023 | USD | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 68,800 |
15 Nov 2023 | USD | 1.01 | 1.11 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 128,300 |
14 Nov 2023 | USD | 1 | 1.09 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 115,500 |
13 Nov 2023 | USD | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -0.03 (-2.80%) | 120,400 |
10 Nov 2023 | USD | 1.05 | 1.14 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 76,000 |
9 Nov 2023 | USD | 1.25 | 1.27 | 1.06 | 1.08 | 1.08 | -0.12 (-10.00%) | 193,300 |