Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 74,700 |
20 Dec 2023 | USD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 50,100 |
19 Dec 2023 | USD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 29,800 |
18 Dec 2023 | USD | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 45,600 |
15 Dec 2023 | USD | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 13,600 |
14 Dec 2023 | USD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 31,400 |
13 Dec 2023 | USD | 1.02 | 1.1 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 68,900 |
12 Dec 2023 | USD | 1.03 | 1.04 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 140,100 |
11 Dec 2023 | USD | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 24,000 |
8 Dec 2023 | USD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 22,900 |
7 Dec 2023 | USD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 33,000 |
6 Dec 2023 | USD | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 91,300 |
5 Dec 2023 | USD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 13,700 |
4 Dec 2023 | USD | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 65,800 |
1 Dec 2023 | USD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 42,000 |
30 Nov 2023 | USD | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 23,000 |
29 Nov 2023 | USD | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 111,000 |
28 Nov 2023 | USD | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 21,000 |
27 Nov 2023 | USD | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 156,600 |
24 Nov 2023 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 21,000 |
22 Nov 2023 | USD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 15,700 |
21 Nov 2023 | USD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 26,300 |
20 Nov 2023 | USD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 36,800 |
17 Nov 2023 | USD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 27,200 |
16 Nov 2023 | USD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 33,800 |
15 Nov 2023 | USD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 26,700 |
14 Nov 2023 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 77,700 |
13 Nov 2023 | USD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 39,700 |
10 Nov 2023 | USD | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 19,000 |
9 Nov 2023 | USD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 24,100 |