Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 1.07 | 1.12 | 1.02 | 1.03 | 1.03 | -0.07 (-6.36%) | 269,500 |
22 Dec 2023 | USD | 1.1 | 1.1 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 59,400 |
21 Dec 2023 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 58,200 |
20 Dec 2023 | USD | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 157,600 |
19 Dec 2023 | USD | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 43,000 |
18 Dec 2023 | USD | 1.11 | 1.12 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 90,900 |
15 Dec 2023 | USD | 1.08 | 1.15 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 303,600 |
14 Dec 2023 | USD | 1.08 | 1.29 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 262,700 |
13 Dec 2023 | USD | 1.15 | 1.18 | 1.06 | 1.09 | 1.09 | -0.06 (-5.22%) | 176,800 |
12 Dec 2023 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 163,900 |
11 Dec 2023 | USD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 27,900 |
8 Dec 2023 | USD | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 60,900 |
7 Dec 2023 | USD | 1.27 | 1.29 | 1.2 | 1.2 | 1.2 | -0.09 (-6.98%) | 60,000 |
6 Dec 2023 | USD | 1.3 | 1.34 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 25,100 |
5 Dec 2023 | USD | 1.31 | 1.38 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 57,700 |
4 Dec 2023 | USD | 1.3 | 1.34 | 1.28 | 1.33 | 1.33 | 0.0 (0.0%) | 44,900 |
1 Dec 2023 | USD | 1.28 | 1.42 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 121,000 |
30 Nov 2023 | USD | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 70,200 |
29 Nov 2023 | USD | 1.2 | 1.34 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 38,200 |
28 Nov 2023 | USD | 1.21 | 1.28 | 1.2 | 1.2 | 1.2 | -0.015 (-1.23%) | 54,800 |
27 Nov 2023 | USD | 1.2 | 1.27 | 1.2 | 1.215 | 1.215 | +0.015 (+1.25%) | 103,800 |
24 Nov 2023 | USD | 1.21 | 1.25 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 101,800 |
22 Nov 2023 | USD | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 64,500 |
21 Nov 2023 | USD | 1.2 | 1.29 | 1.2 | 1.21 | 1.21 | +0.04 (+3.42%) | 107,900 |
20 Nov 2023 | USD | 1.26 | 1.305 | 1.08 | 1.17 | 1.17 | -0.07 (-5.65%) | 188,500 |
17 Nov 2023 | USD | 1.27 | 1.32 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 295,000 |
16 Nov 2023 | USD | 1.35 | 1.35 | 1.24 | 1.3 | 1.3 | -0.06 (-4.41%) | 198,300 |
15 Nov 2023 | USD | 1.31 | 1.45 | 1.27 | 1.36 | 1.36 | +0.095 (+7.51%) | 176,400 |
14 Nov 2023 | USD | 1.24 | 1.38 | 1.182 | 1.265 | 1.265 | +0.115 (+10%) | 212,300 |
13 Nov 2023 | USD | 1.02 | 1.19 | 0.975 | 1.15 | 1.15 | +0.12 (+11.65%) | 142,600 |