Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 63,200 |
13 Dec 2023 | USD | 1.37 | 1.378 | 1.16 | 1.16 | 1.16 | -0.205 (-15.02%) | 226,100 |
12 Dec 2023 | USD | 1.35 | 1.434 | 1.35 | 1.365 | 1.365 | +0.015 (+1.11%) | 68,100 |
11 Dec 2023 | USD | 1.45 | 1.51 | 1.282 | 1.35 | 1.35 | -0.12 (-8.16%) | 224,300 |
8 Dec 2023 | USD | 1.5 | 1.568 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 95,600 |
7 Dec 2023 | USD | 1.59 | 1.59 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 126,600 |
6 Dec 2023 | USD | 1.62 | 1.68 | 1.56 | 1.56 | 1.56 | -0.1 (-6.02%) | 54,900 |
5 Dec 2023 | USD | 1.55 | 1.7 | 1.55 | 1.66 | 1.66 | +0.05 (+3.11%) | 95,200 |
4 Dec 2023 | USD | 1.74 | 1.75 | 1.5 | 1.61 | 1.61 | -0.14 (-8.00%) | 140,300 |
1 Dec 2023 | USD | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 31,000 |
30 Nov 2023 | USD | 1.73 | 1.79 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 92,200 |
29 Nov 2023 | USD | 1.65 | 1.75 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 133,000 |
28 Nov 2023 | USD | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | +0.05 (+3.05%) | 88,600 |
27 Nov 2023 | USD | 1.6 | 1.72 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 211,200 |
24 Nov 2023 | USD | 1.56 | 1.65 | 1.56 | 1.6 | 1.6 | +0.05 (+3.23%) | 167,400 |
22 Nov 2023 | USD | 1.54 | 1.6 | 1.53 | 1.55 | 1.55 | +0.07 (+4.73%) | 208,100 |
21 Nov 2023 | USD | 1.48 | 1.53 | 1.4 | 1.48 | 1.48 | +0.02 (+1.37%) | 61,200 |
20 Nov 2023 | USD | 1.5 | 1.5 | 1.384 | 1.46 | 1.46 | +0.01 (+0.69%) | 91,200 |
17 Nov 2023 | USD | 1.48 | 1.5 | 1.41 | 1.45 | 1.45 | +0.014 (+0.97%) | 70,800 |
16 Nov 2023 | USD | 1.36 | 1.46 | 1.36 | 1.436 | 1.436 | +0.046 (+3.31%) | 25,700 |
15 Nov 2023 | USD | 1.39 | 1.45 | 1.325 | 1.39 | 1.39 | -0.04 (-2.80%) | 50,100 |
14 Nov 2023 | USD | 1.4 | 1.47 | 1.339 | 1.43 | 1.43 | +0.08 (+5.93%) | 39,300 |
13 Nov 2023 | USD | 1.43 | 1.43 | 1.26 | 1.35 | 1.35 | -0.07 (-4.93%) | 75,200 |
10 Nov 2023 | USD | 1.4 | 1.48 | 1.21 | 1.42 | 1.42 | +0.03 (+2.16%) | 153,500 |
9 Nov 2023 | USD | 1.56 | 1.56 | 1.32 | 1.39 | 1.39 | -0.11 (-7.33%) | 48,700 |
8 Nov 2023 | USD | 1.44 | 1.54 | 1.409 | 1.5 | 1.5 | +0.04 (+2.74%) | 178,000 |
7 Nov 2023 | USD | 1.4 | 1.51 | 1.26 | 1.46 | 1.46 | +0.1 (+7.35%) | 227,700 |
6 Nov 2023 | USD | 1.25 | 1.38 | 1.204 | 1.36 | 1.36 | +0.19 (+16.24%) | 157,400 |
3 Nov 2023 | USD | 1.24 | 1.255 | 1.11 | 1.17 | 1.17 | -0.07 (-5.65%) | 106,500 |
2 Nov 2023 | USD | 1.31 | 1.31 | 1.164 | 1.24 | 1.24 | -0.06 (-4.62%) | 320,400 |