Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | USD | 1.24 | 1.31 | 1.115 | 1.2 | 1.2 | -0.02 (-1.64%) | 9,074,700 |
8 Dec 2023 | USD | 1.09 | 1.24 | 1.06 | 1.22 | 1.22 | +0.125 (+11.42%) | 4,375,000 |
7 Dec 2023 | USD | 1.08 | 1.125 | 1.07 | 1.095 | 1.095 | -0.005 (-0.45%) | 2,631,600 |
6 Dec 2023 | USD | 1.15 | 1.16 | 0.97 | 1.1 | 1.1 | -0.04 (-3.51%) | 9,353,100 |
5 Dec 2023 | USD | 1.25 | 1.3 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 6,651,100 |
4 Dec 2023 | USD | 1.11 | 1.26 | 1.1 | 1.19 | 1.19 | +0.03 (+2.59%) | 4,573,500 |
1 Dec 2023 | USD | 1.1 | 1.17 | 1.06 | 1.16 | 1.16 | +0.06 (+5.45%) | 5,353,000 |
30 Nov 2023 | USD | 1.13 | 1.14 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,432,400 |
29 Nov 2023 | USD | 1.02 | 1.13 | 1.02 | 1.11 | 1.11 | +0.09 (+8.82%) | 4,471,200 |
28 Nov 2023 | USD | 1.08 | 1.09 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 3,564,600 |
27 Nov 2023 | USD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,182,400 |
24 Nov 2023 | USD | 1.08 | 1.16 | 1.042 | 1.1 | 1.1 | +0.04 (+3.77%) | 1,947,900 |
22 Nov 2023 | USD | 1.11 | 1.14 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 2,958,900 |
21 Nov 2023 | USD | 1.14 | 1.15 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 3,647,000 |
20 Nov 2023 | USD | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,173,900 |
17 Nov 2023 | USD | 1.22 | 1.23 | 1.14 | 1.17 | 1.17 | -0.04 (-3.31%) | 5,226,800 |
16 Nov 2023 | USD | 1.2 | 1.26 | 1.13 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,542,000 |
15 Nov 2023 | USD | 1.26 | 1.36 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 5,844,000 |
14 Nov 2023 | USD | 1.2 | 1.34 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 7,929,000 |
13 Nov 2023 | USD | 1.29 | 1.29 | 1.17 | 1.18 | 1.18 | -0.1 (-7.81%) | 4,213,500 |
10 Nov 2023 | USD | 1.34 | 1.35 | 1.23 | 1.28 | 1.28 | -0.075 (-5.54%) | 3,172,200 |
9 Nov 2023 | USD | 1.31 | 1.49 | 1.265 | 1.355 | 1.355 | +0.065 (+5.04%) | 6,858,800 |
8 Nov 2023 | USD | 1.28 | 1.35 | 1.12 | 1.29 | 1.29 | -0.05 (-3.73%) | 10,981,000 |
7 Nov 2023 | USD | 1.76 | 1.76 | 1.255 | 1.34 | 1.34 | -0.45 (-25.14%) | 14,186,100 |
6 Nov 2023 | USD | 2.09 | 2.09 | 1.68 | 1.79 | 1.79 | -0.18 (-9.14%) | 4,985,000 |
3 Nov 2023 | USD | 1.93 | 2.09 | 1.92 | 1.97 | 1.97 | +0.12 (+6.49%) | 4,649,700 |
2 Nov 2023 | USD | 1.75 | 1.9 | 1.75 | 1.85 | 1.85 | +0.15 (+8.82%) | 4,221,500 |
1 Nov 2023 | USD | 1.76 | 1.8 | 1.63 | 1.7 | 1.7 | -0.06 (-3.41%) | 2,951,500 |
31 Oct 2023 | USD | 1.6 | 1.78 | 1.57 | 1.76 | 1.76 | +0.17 (+10.69%) | 3,921,600 |
30 Oct 2023 | USD | 1.58 | 1.625 | 1.5 | 1.59 | 1.59 | +0.04 (+2.58%) | 3,532,700 |