Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 1.22 | 1.32 | 1.18 | 1.29 | 1.29 | +0.08 (+6.61%) | 788,400 |
12 Dec 2023 | USD | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 392,100 |
11 Dec 2023 | USD | 1.28 | 1.3 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 341,400 |
8 Dec 2023 | USD | 1.27 | 1.34 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 704,600 |
7 Dec 2023 | USD | 1.13 | 1.41 | 1.13 | 1.31 | 1.31 | +0.18 (+15.93%) | 2,401,000 |
6 Dec 2023 | USD | 1.13 | 1.17 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 786,600 |
5 Dec 2023 | USD | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 776,400 |
4 Dec 2023 | USD | 1.1 | 1.2 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,067,200 |
1 Dec 2023 | USD | 1.1 | 1.17 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 861,800 |
30 Nov 2023 | USD | 1.17 | 1.18 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 602,700 |
29 Nov 2023 | USD | 1.1 | 1.25 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 664,200 |
28 Nov 2023 | USD | 1.12 | 1.16 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 529,300 |
27 Nov 2023 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 514,400 |
24 Nov 2023 | USD | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 262,700 |
22 Nov 2023 | USD | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 507,000 |
21 Nov 2023 | USD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 517,900 |
20 Nov 2023 | USD | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 747,000 |
17 Nov 2023 | USD | 1.21 | 1.26 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 965,800 |
16 Nov 2023 | USD | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -0.09 (-7.09%) | 471,500 |
15 Nov 2023 | USD | 1.18 | 1.35 | 1.16 | 1.27 | 1.27 | +0.12 (+10.43%) | 726,900 |
14 Nov 2023 | USD | 1.18 | 1.2 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 735,500 |
13 Nov 2023 | USD | 1.31 | 1.31 | 1.14 | 1.15 | 1.15 | -0.18 (-13.53%) | 721,800 |
10 Nov 2023 | USD | 1.26 | 1.4 | 1.21 | 1.33 | 1.33 | +0.16 (+13.68%) | 1,634,000 |
9 Nov 2023 | USD | 1.5 | 1.63 | 1.1 | 1.17 | 1.17 | -0.56 (-32.37%) | 1,436,800 |
8 Nov 2023 | USD | 1.77 | 1.8 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 214,100 |
7 Nov 2023 | USD | 1.8 | 1.83 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 155,100 |
6 Nov 2023 | USD | 1.8 | 1.83 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 284,100 |
3 Nov 2023 | USD | 1.62 | 1.83 | 1.59 | 1.8 | 1.8 | +0.26 (+16.88%) | 562,700 |
2 Nov 2023 | USD | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | +0.1 (+6.94%) | 557,300 |
1 Nov 2023 | USD | 1.55 | 1.58 | 1.43 | 1.44 | 1.44 | -0.12 (-7.69%) | 427,300 |