Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 241,000 |
27 Dec 2023 | USD | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 460,600 |
26 Dec 2023 | USD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 254,200 |
22 Dec 2023 | USD | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 724,900 |
21 Dec 2023 | USD | 1.51 | 1.53 | 1.491 | 1.51 | 1.51 | +0.01 (+0.67%) | 500,300 |
20 Dec 2023 | USD | 1.54 | 1.54 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 734,400 |
19 Dec 2023 | USD | 1.41 | 1.55 | 1.41 | 1.53 | 1.53 | +0.12 (+8.51%) | 640,600 |
18 Dec 2023 | USD | 1.48 | 1.48 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 381,900 |
15 Dec 2023 | USD | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,018,100 |
14 Dec 2023 | USD | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 658,500 |
13 Dec 2023 | USD | 1.4 | 1.49 | 1.38 | 1.49 | 1.49 | +0.09 (+6.43%) | 437,800 |
12 Dec 2023 | USD | 1.49 | 1.49 | 1.38 | 1.4 | 1.4 | -0.08 (-5.41%) | 484,500 |
11 Dec 2023 | USD | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 507,300 |
8 Dec 2023 | USD | 1.5 | 1.5 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 580,800 |
7 Dec 2023 | USD | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 357,200 |
6 Dec 2023 | USD | 1.54 | 1.56 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 302,300 |
5 Dec 2023 | USD | 1.55 | 1.56 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 321,000 |
4 Dec 2023 | USD | 1.59 | 1.6 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 538,900 |
1 Dec 2023 | USD | 1.56 | 1.6 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 613,300 |
30 Nov 2023 | USD | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 385,700 |
29 Nov 2023 | USD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 454,000 |
28 Nov 2023 | USD | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 674,800 |
27 Nov 2023 | USD | 1.5 | 1.6 | 1.49 | 1.55 | 1.55 | +0.08 (+5.44%) | 751,900 |
24 Nov 2023 | USD | 1.46 | 1.52 | 1.435 | 1.47 | 1.47 | +0.02 (+1.38%) | 458,000 |
22 Nov 2023 | USD | 1.55 | 1.58 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 656,200 |
21 Nov 2023 | USD | 1.41 | 1.51 | 1.41 | 1.5 | 1.5 | +0.08 (+5.63%) | 467,600 |
20 Nov 2023 | USD | 1.4 | 1.43 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 252,500 |
17 Nov 2023 | USD | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 340,300 |
16 Nov 2023 | USD | 1.32 | 1.47 | 1.32 | 1.45 | 1.45 | +0.1 (+7.41%) | 636,500 |
15 Nov 2023 | USD | 1.4 | 1.4 | 1.3 | 1.35 | 1.35 | +0.07 (+5.47%) | 928,000 |