Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 0.86 | 0.895 | 0.831 | 0.837 | 0.837 | -0.043 (-4.89%) | 39,100 |
19 Dec 2023 | USD | 0.854 | 0.89 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 46,100 |
18 Dec 2023 | USD | 0.86 | 0.92 | 0.82 | 0.88 | 0.88 | -0.01 (-1.12%) | 51,000 |
15 Dec 2023 | USD | 0.92 | 0.943 | 0.88 | 0.89 | 0.89 | -0.008 (-0.89%) | 42,200 |
14 Dec 2023 | USD | 0.86 | 0.907 | 0.86 | 0.898 | 0.898 | +0.032 (+3.70%) | 48,700 |
13 Dec 2023 | USD | 0.93 | 0.966 | 0.833 | 0.866 | 0.866 | -0.094 (-9.79%) | 94,500 |
12 Dec 2023 | USD | 0.99 | 1.02 | 0.931 | 0.96 | 0.96 | -0.05 (-4.95%) | 35,800 |
11 Dec 2023 | USD | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 41,600 |
8 Dec 2023 | USD | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 59,700 |
7 Dec 2023 | USD | 1.04 | 1.15 | 0.985 | 1.01 | 1.01 | -0.05 (-4.72%) | 138,000 |
6 Dec 2023 | USD | 1.05 | 1.079 | 1.011 | 1.06 | 1.06 | -0.01 (-0.93%) | 39,200 |
5 Dec 2023 | USD | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 34,100 |
4 Dec 2023 | USD | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 61,200 |
1 Dec 2023 | USD | 1.08 | 1.13 | 1.03 | 1.1 | 1.1 | -0.05 (-4.35%) | 60,200 |
30 Nov 2023 | USD | 1.27 | 1.27 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 94,100 |
29 Nov 2023 | USD | 1.146 | 1.22 | 1.146 | 1.2 | 1.2 | +0.06 (+5.26%) | 63,000 |
28 Nov 2023 | USD | 1.13 | 1.179 | 1.12 | 1.14 | 1.14 | +0.03 (+2.70%) | 78,700 |
27 Nov 2023 | USD | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 41,600 |
24 Nov 2023 | USD | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 58,400 |
22 Nov 2023 | USD | 1.11 | 1.15 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,158,500 |
21 Nov 2023 | USD | 1.11 | 1.12 | 1.01 | 1.04 | 1.04 | -0.099 (-8.69%) | 96,800 |
20 Nov 2023 | USD | 1.19 | 1.19 | 1.07 | 1.139 | 1.139 | -0.011 (-0.96%) | 58,700 |
17 Nov 2023 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 29,600 |
16 Nov 2023 | USD | 1.26 | 1.28 | 1.12 | 1.2 | 1.2 | -0.08 (-6.25%) | 95,600 |
15 Nov 2023 | USD | 1.34 | 1.34 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 48,900 |
14 Nov 2023 | USD | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 55,200 |
13 Nov 2023 | USD | 1.38 | 1.38 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 40,800 |
10 Nov 2023 | USD | 1.28 | 1.34 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 43,900 |
9 Nov 2023 | USD | 1.36 | 1.39 | 1.25 | 1.3 | 1.3 | -0.05 (-3.70%) | 44,100 |
8 Nov 2023 | USD | 1.44 | 1.44 | 1.27 | 1.35 | 1.35 | 0.0 (0.0%) | 37,900 |