Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | USD | 0.78 | 0.8 | 0.72 | 0.72 | 7.2 | -0.072 (-9.09%) | 39,100 |
26 Dec 2023 | USD | 0.8 | 0.828 | 0.763 | 0.792 | 7.92 | -0.029 (-3.53%) | 30,100 |
22 Dec 2023 | USD | 0.903 | 0.903 | 0.811 | 0.821 | 8.21 | -0.029 (-3.41%) | 22,700 |
21 Dec 2023 | USD | 0.895 | 0.9 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 36,000 |
20 Dec 2023 | USD | 0.9 | 0.9 | 0.805 | 0.85 | 8.5 | +0.045 (+5.59%) | 51,500 |
19 Dec 2023 | USD | 0.88 | 0.88 | 0.8 | 0.805 | 8.05 | -0.045 (-5.29%) | 36,500 |
18 Dec 2023 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 8.5 | +0.049 (+6.12%) | 4,500 |
15 Dec 2023 | USD | 0.89 | 0.893 | 0.8 | 0.801 | 8.01 | -0.049 (-5.76%) | 15,300 |
14 Dec 2023 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 8.5 | -0.036 (-4.06%) | 11,200 |
13 Dec 2023 | USD | 0.95 | 0.95 | 0.83 | 0.886 | 8.86 | -0.064 (-6.74%) | 17,700 |
12 Dec 2023 | USD | 1 | 1.07 | 0.9 | 0.95 | 9.5 | -0.1 (-9.52%) | 25,300 |
11 Dec 2023 | USD | 1.17 | 1.17 | 1.04 | 1.05 | 10.5 | -0.12 (-10.26%) | 6,700 |
8 Dec 2023 | USD | 1.2 | 1.275 | 1.17 | 1.17 | 11.7 | +0.03 (+2.63%) | 7,500 |
7 Dec 2023 | USD | 1.059 | 1.16 | 1.05 | 1.14 | 11.4 | +0.06 (+5.56%) | 4,600 |
6 Dec 2023 | USD | 1.06 | 1.1 | 1.05 | 1.08 | 10.8 | -0.03 (-2.70%) | 5,800 |
5 Dec 2023 | USD | 1.08 | 1.11 | 0.99 | 1.11 | 11.1 | +0.03 (+2.78%) | 7,800 |
4 Dec 2023 | USD | 0.98 | 1.08 | 0.98 | 1.08 | 10.8 | +0.04 (+3.85%) | 3,000 |
1 Dec 2023 | USD | 1.038 | 1.077 | 1 | 1.04 | 10.4 | +0.02 (+1.96%) | 9,000 |
30 Nov 2023 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 10.2 | 0.0 (0.0%) | 800 |
29 Nov 2023 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 10.2 | -0.015 (-1.45%) | 400 |
28 Nov 2023 | USD | 0.98 | 1.109 | 0.98 | 1.035 | 10.35 | +0.06 (+6.15%) | 700 |
27 Nov 2023 | USD | 1.05 | 1.05 | 0.975 | 0.975 | 9.75 | -0.065 (-6.25%) | 3,000 |
24 Nov 2023 | USD | 1.02 | 1.07 | 0.979 | 1.04 | 10.4 | -0.02 (-1.89%) | 1,900 |
22 Nov 2023 | USD | 1.15 | 1.26 | 1 | 1.06 | 10.6 | -0.15 (-12.40%) | 8,400 |
21 Nov 2023 | USD | 1.17 | 1.38 | 0.991 | 1.21 | 12.1 | +0.26 (+27.37%) | 23,300 |
20 Nov 2023 | USD | 1.14 | 1.14 | 0.95 | 0.95 | 9.5 | -0.101 (-9.61%) | 900 |
17 Nov 2023 | USD | 1.082 | 1.082 | 1.051 | 1.051 | 10.51 | -0.129 (-10.93%) | 1,200 |
16 Nov 2023 | USD | 1.22 | 1.22 | 1.12 | 1.18 | 11.8 | -0.03 (-2.48%) | 10,600 |
15 Nov 2023 | USD | 1.05 | 1.21 | 1.04 | 1.21 | 12.1 | +0.211 (+21.12%) | 3,100 |
14 Nov 2023 | USD | 1.02 | 1.02 | 0.99 | 0.999 | 9.99 | +0.099 (+11%) | 15,300 |