Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 1.3 | 1.36 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 237,700 |
14 Dec 2023 | USD | 1.28 | 1.36 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 145,900 |
13 Dec 2023 | USD | 1.2 | 1.3 | 1.2 | 1.28 | 1.28 | +0.05 (+4.07%) | 231,800 |
12 Dec 2023 | USD | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 110,400 |
11 Dec 2023 | USD | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 78,400 |
8 Dec 2023 | USD | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | +0.06 (+4.96%) | 60,400 |
7 Dec 2023 | USD | 1.21 | 1.3 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 374,100 |
6 Dec 2023 | USD | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 82,200 |
5 Dec 2023 | USD | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 169,700 |
4 Dec 2023 | USD | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 82,800 |
1 Dec 2023 | USD | 1.22 | 1.3 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 58,900 |
30 Nov 2023 | USD | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 33,100 |
29 Nov 2023 | USD | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 33,944 |
28 Nov 2023 | USD | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 56,998 |
27 Nov 2023 | USD | 1.25 | 1.325 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 103,887 |
24 Nov 2023 | USD | 1.25 | 1.3 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 17,382 |
22 Nov 2023 | USD | 1.27 | 1.31 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 31,000 |
21 Nov 2023 | USD | 1.3 | 1.3 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 32,900 |
20 Nov 2023 | USD | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 81,500 |
17 Nov 2023 | USD | 1.21 | 1.3 | 1.2 | 1.3 | 1.3 | +0.08 (+6.56%) | 37,200 |
16 Nov 2023 | USD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 75,900 |
15 Nov 2023 | USD | 1.22 | 1.27 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 88,900 |
14 Nov 2023 | USD | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 63,600 |
13 Nov 2023 | USD | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 53,800 |
10 Nov 2023 | USD | 1.25 | 1.25 | 1.16 | 1.23 | 1.23 | -0.04 (-3.15%) | 397,900 |
9 Nov 2023 | USD | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 69,500 |
8 Nov 2023 | USD | 1.33 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 103,000 |
7 Nov 2023 | USD | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 47,500 |
6 Nov 2023 | USD | 1.32 | 1.42 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 150,900 |
3 Nov 2023 | USD | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 163,300 |