Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 0.8 | 0.8349 | 0.68 | 0.68 | 0.68 | -0.12 (-15%) | 81,366 |
12 Dec 2023 | USD | 0.9 | 0.9 | 0.76 | 0.8 | 0.8 | -0.2 (-20%) | 87,854 |
11 Dec 2023 | USD | 1.032 | 1.1 | 0.94 | 1 | 1 | +0.05 (+5.26%) | 28,613 |
8 Dec 2023 | USD | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 25,200 |
7 Dec 2023 | USD | 1.11 | 1.11 | 0.94 | 0.99 | 0.99 | -0.11 (-10%) | 12,135 |
6 Dec 2023 | USD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,584 |
5 Dec 2023 | USD | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 1,903 |
4 Dec 2023 | USD | 1.096 | 1.18 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 12,142 |
1 Dec 2023 | USD | 1.18 | 1.18 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 4,462 |
30 Nov 2023 | USD | 1.07 | 1.15 | 1 | 1.14 | 1.14 | +0.07 (+6.54%) | 16,338 |
29 Nov 2023 | USD | 1.1 | 1.12 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 31,764 |
28 Nov 2023 | USD | 1.1 | 1.16 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 10,082 |
27 Nov 2023 | USD | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 5,491 |
24 Nov 2023 | USD | 1.23 | 1.23 | 1.146 | 1.15 | 1.15 | -0.08 (-6.50%) | 4,366 |
22 Nov 2023 | USD | 1.115 | 1.3 | 1.115 | 1.23 | 1.23 | +0.11 (+9.82%) | 16,070 |
21 Nov 2023 | USD | 1.215 | 1.235 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 3,519 |
20 Nov 2023 | USD | 1.1725 | 1.228 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 6,225 |
17 Nov 2023 | USD | 1.15 | 1.24 | 1.1302 | 1.15 | 1.15 | 0.0 (0.0%) | 8,314 |
16 Nov 2023 | USD | 0.945 | 1.23 | 0.945 | 1.15 | 1.15 | +0.05 (+4.55%) | 15,964 |
15 Nov 2023 | USD | 1.11 | 1.2 | 1 | 1.1 | 1.1 | 0.0 (0.0%) | 32,884 |
14 Nov 2023 | USD | 1.193 | 1.2 | 1.04 | 1.1 | 1.1 | -0.08 (-6.78%) | 16,892 |
13 Nov 2023 | USD | 1.2 | 1.24 | 1.17 | 1.18 | 1.18 | -0.005 (-0.42%) | 3,829 |
10 Nov 2023 | USD | 1.14 | 1.29 | 1.13 | 1.185 | 1.185 | +0.045 (+3.95%) | 7,153 |
9 Nov 2023 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | +0.047 (+4.30%) | 5,840 |
8 Nov 2023 | USD | 1.05 | 1.1 | 1.01 | 1.093 | 1.093 | +0.023 (+2.15%) | 22,648 |
7 Nov 2023 | USD | 1.28 | 1.29 | 1.05 | 1.07 | 1.07 | -0.15 (-12.30%) | 40,625 |
6 Nov 2023 | USD | 1.5 | 1.5 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 29,661 |
3 Nov 2023 | USD | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | +0.09 (+7.56%) | 27,732 |
2 Nov 2023 | USD | 1.19 | 1.9 | 1.19 | 1.19 | 1.19 | +0.03 (+2.59%) | 39,338 |
1 Nov 2023 | USD | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | +0.09 (+8.41%) | 4,681 |