Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 1.016 | 1.04 | 0.996 | 1.01 | 1.01 | 0.0 (0.0%) | 96,100 |
12 Dec 2023 | USD | 1.03 | 1.036 | 1 | 1.01 | 1.01 | -0.033 (-3.16%) | 57,800 |
11 Dec 2023 | USD | 1.05 | 1.072 | 1.034 | 1.043 | 1.043 | -0.017 (-1.60%) | 66,600 |
8 Dec 2023 | USD | 1.026 | 1.06 | 1.015 | 1.06 | 1.06 | +0.04 (+3.92%) | 58,500 |
7 Dec 2023 | USD | 1 | 1.026 | 0.987 | 1.02 | 1.02 | +0.02 (+2%) | 54,700 |
6 Dec 2023 | USD | 1.02 | 1.034 | 0.984 | 1 | 1 | -0.03 (-2.91%) | 108,100 |
5 Dec 2023 | USD | 1.015 | 1.05 | 1.015 | 1.03 | 1.03 | -0.02 (-1.90%) | 106,600 |
4 Dec 2023 | USD | 1.061 | 1.1 | 1.045 | 1.05 | 1.05 | -0.058 (-5.23%) | 107,400 |
1 Dec 2023 | USD | 0.995 | 1.108 | 0.98 | 1.108 | 1.108 | +0.118 (+11.92%) | 97,900 |
30 Nov 2023 | USD | 1 | 1.012 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 66,900 |
29 Nov 2023 | USD | 1.026 | 1.026 | 1 | 1 | 1 | -0.026 (-2.53%) | 90,600 |
28 Nov 2023 | USD | 1.02 | 1.032 | 1.005 | 1.026 | 1.026 | +0.011 (+1.08%) | 46,200 |
27 Nov 2023 | USD | 1.04 | 1.04 | 1 | 1.015 | 1.015 | -0.015 (-1.46%) | 87,800 |
24 Nov 2023 | USD | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 38,400 |
22 Nov 2023 | USD | 1.039 | 1.039 | 0.981 | 0.99 | 0.99 | -0.049 (-4.72%) | 433,400 |
21 Nov 2023 | USD | 1.14 | 1.14 | 0.996 | 1.039 | 1.039 | -0.1 (-8.78%) | 303,600 |
20 Nov 2023 | USD | 1.045 | 1.2 | 1.045 | 1.139 | 1.139 | +0.087 (+8.27%) | 116,400 |
17 Nov 2023 | USD | 1.04 | 1.078 | 1.01 | 1.052 | 1.052 | +0.016 (+1.54%) | 55,300 |
16 Nov 2023 | USD | 1.06 | 1.06 | 1 | 1.036 | 1.036 | -0.029 (-2.72%) | 81,200 |
15 Nov 2023 | USD | 1.09 | 1.13 | 1.059 | 1.065 | 1.065 | -0.025 (-2.29%) | 91,300 |
14 Nov 2023 | USD | 1.03 | 1.1 | 1.029 | 1.09 | 1.09 | +0.054 (+5.21%) | 95,500 |
13 Nov 2023 | USD | 1.11 | 1.111 | 0.97 | 1.036 | 1.036 | -0.094 (-8.32%) | 664,600 |
10 Nov 2023 | USD | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -0.13 (-10.32%) | 222,800 |
9 Nov 2023 | USD | 1.31 | 1.316 | 1.253 | 1.26 | 1.26 | -0.055 (-4.18%) | 75,800 |
8 Nov 2023 | USD | 1.3 | 1.332 | 1.3 | 1.315 | 1.315 | -0.001 (-0.08%) | 48,200 |
7 Nov 2023 | USD | 1.29 | 1.32 | 1.28 | 1.316 | 1.316 | +0.016 (+1.23%) | 39,400 |
6 Nov 2023 | USD | 1.38 | 1.38 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 148,400 |
3 Nov 2023 | USD | 1.4 | 1.402 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 68,500 |
2 Nov 2023 | USD | 1.194 | 1.37 | 1.194 | 1.36 | 1.36 | +0.194 (+16.64%) | 182,300 |
1 Nov 2023 | USD | 1.13 | 1.19 | 1.12 | 1.166 | 1.166 | +0.048 (+4.29%) | 59,600 |