Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 0.96 | 0.97 | 0.9 | 0.93 | 0.93 | -0.039 (-4.02%) | 179,000 |
21 Dec 2023 | USD | 0.954 | 0.98 | 0.951 | 0.969 | 0.969 | +0.014 (+1.47%) | 62,300 |
20 Dec 2023 | USD | 0.95 | 0.975 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 37,100 |
19 Dec 2023 | USD | 0.96 | 1.018 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 89,200 |
18 Dec 2023 | USD | 0.98 | 1.04 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 60,500 |
15 Dec 2023 | USD | 1 | 1.05 | 0.995 | 1.01 | 1.01 | -0.01 (-0.98%) | 39,900 |
14 Dec 2023 | USD | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 52,400 |
13 Dec 2023 | USD | 0.96 | 1.02 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 82,800 |
12 Dec 2023 | USD | 0.975 | 1.02 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 55,000 |
11 Dec 2023 | USD | 1.03 | 1.045 | 0.94 | 1 | 1 | -0.054 (-5.12%) | 134,700 |
8 Dec 2023 | USD | 1.03 | 1.07 | 1.03 | 1.054 | 1.054 | +0.014 (+1.35%) | 50,800 |
7 Dec 2023 | USD | 1.01 | 1.05 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 67,700 |
6 Dec 2023 | USD | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 142,400 |
5 Dec 2023 | USD | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 93,500 |
4 Dec 2023 | USD | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 156,200 |
1 Dec 2023 | USD | 1.01 | 1.099 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 101,800 |
30 Nov 2023 | USD | 1.05 | 1.088 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 64,300 |
29 Nov 2023 | USD | 1.17 | 1.18 | 1.01 | 1.05 | 1.05 | -0.13 (-11.02%) | 231,400 |
28 Nov 2023 | USD | 1.28 | 1.28 | 1.14 | 1.18 | 1.18 | -0.08 (-6.35%) | 131,200 |
27 Nov 2023 | USD | 1.33 | 1.38 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 341,600 |
24 Nov 2023 | USD | 1.38 | 1.48 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 594,400 |
22 Nov 2023 | USD | 1.43 | 1.43 | 1.231 | 1.31 | 1.31 | -0.04 (-2.96%) | 270,000 |
21 Nov 2023 | USD | 1.28 | 1.5 | 1.25 | 1.35 | 1.35 | +0.08 (+6.30%) | 1,108,800 |
20 Nov 2023 | USD | 1.16 | 1.327 | 1.15 | 1.27 | 1.27 | +0.1 (+8.55%) | 199,600 |
17 Nov 2023 | USD | 1.15 | 1.2 | 1.1 | 1.17 | 1.17 | +0.01 (+0.86%) | 132,500 |
16 Nov 2023 | USD | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 52,300 |
15 Nov 2023 | USD | 1.08 | 1.17 | 1.07 | 1.16 | 1.16 | +0.07 (+6.42%) | 64,700 |
14 Nov 2023 | USD | 1.04 | 1.11 | 1.028 | 1.09 | 1.09 | +0.05 (+4.81%) | 56,900 |
13 Nov 2023 | USD | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | +0.01 (+0.97%) | 81,700 |
10 Nov 2023 | USD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 28,100 |