Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 1.18 | 1.2 | 1.09 | 1.11 | 1.11 | -0.14 (-11.20%) | 105,400 |
22 Dec 2023 | USD | 1.14 | 1.49 | 1.12 | 1.25 | 1.25 | +0.11 (+9.65%) | 402,300 |
21 Dec 2023 | USD | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 15,700 |
20 Dec 2023 | USD | 1.14 | 1.18 | 1.06 | 1.13 | 1.13 | -0.03 (-2.59%) | 59,400 |
19 Dec 2023 | USD | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 35,300 |
18 Dec 2023 | USD | 1.14 | 1.18 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 82,700 |
15 Dec 2023 | USD | 1.14 | 1.15 | 1.04 | 1.12 | 1.12 | 0.0 (0.0%) | 28,400 |
14 Dec 2023 | USD | 1.08 | 1.14 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 18,500 |
13 Dec 2023 | USD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 21,700 |
12 Dec 2023 | USD | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 11,400 |
11 Dec 2023 | USD | 1.09 | 1.15 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 22,400 |
8 Dec 2023 | USD | 1.14 | 1.15 | 1.06 | 1.14 | 1.14 | -0.01 (-0.87%) | 16,700 |
7 Dec 2023 | USD | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 16,000 |
6 Dec 2023 | USD | 1.17 | 1.2 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 39,500 |
5 Dec 2023 | USD | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | -0.07 (-5.74%) | 46,900 |
4 Dec 2023 | USD | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 12,300 |
1 Dec 2023 | USD | 1.3 | 1.3 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 34,300 |
30 Nov 2023 | USD | 1.36 | 1.4 | 1.17 | 1.18 | 1.18 | -0.08 (-6.35%) | 74,300 |
29 Nov 2023 | USD | 1.26 | 1.32 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 14,200 |
28 Nov 2023 | USD | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 6,900 |
27 Nov 2023 | USD | 1.34 | 1.38 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 16,100 |
24 Nov 2023 | USD | 1.31 | 1.31 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 24,200 |
22 Nov 2023 | USD | 1.38 | 1.4 | 1.3 | 1.3 | 1.3 | -0.11 (-7.80%) | 22,400 |
21 Nov 2023 | USD | 1.61 | 1.61 | 1.35 | 1.41 | 1.41 | -0.11 (-7.24%) | 73,400 |
20 Nov 2023 | USD | 1.38 | 1.58 | 1.38 | 1.52 | 1.52 | +0.13 (+9.35%) | 43,900 |
17 Nov 2023 | USD | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 10,100 |
16 Nov 2023 | USD | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 16,600 |
15 Nov 2023 | USD | 1.23 | 1.36 | 1.23 | 1.32 | 1.32 | +0.09 (+7.32%) | 33,700 |
14 Nov 2023 | USD | 1.2 | 1.27 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 21,600 |
13 Nov 2023 | USD | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | -0.1 (-7.75%) | 10,300 |