Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 23,400 |
27 Dec 2023 | USD | 1.41 | 1.425 | 1.35 | 1.36 | 1.36 | -0.08 (-5.56%) | 45,100 |
26 Dec 2023 | USD | 1.25 | 1.45 | 1.25 | 1.44 | 1.44 | +0.21 (+17.07%) | 217,300 |
22 Dec 2023 | USD | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | +0.07 (+6.03%) | 32,800 |
21 Dec 2023 | USD | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 24,100 |
20 Dec 2023 | USD | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 30,000 |
19 Dec 2023 | USD | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 44,000 |
18 Dec 2023 | USD | 1.21 | 1.256 | 1.1 | 1.12 | 1.12 | -0.11 (-8.94%) | 76,500 |
15 Dec 2023 | USD | 1.24 | 1.28 | 1.16 | 1.23 | 1.23 | -0.04 (-3.15%) | 49,300 |
14 Dec 2023 | USD | 1.2 | 1.31 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 87,700 |
13 Dec 2023 | USD | 1.25 | 1.26 | 1.1 | 1.2 | 1.2 | -0.07 (-5.51%) | 116,500 |
12 Dec 2023 | USD | 1.33 | 1.38 | 1.25 | 1.27 | 1.27 | -0.12 (-8.63%) | 70,000 |
11 Dec 2023 | USD | 1.37 | 1.434 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 47,600 |
8 Dec 2023 | USD | 1.45 | 1.471 | 1.33 | 1.43 | 1.43 | -0.06 (-4.03%) | 151,800 |
7 Dec 2023 | USD | 1.64 | 1.699 | 1.46 | 1.49 | 1.49 | -0.15 (-9.15%) | 251,700 |
6 Dec 2023 | USD | 1.61 | 1.7 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 150,300 |
5 Dec 2023 | USD | 1.76 | 1.79 | 1.543 | 1.59 | 1.59 | -0.18 (-10.17%) | 210,400 |
4 Dec 2023 | USD | 1.9 | 1.906 | 1.74 | 1.77 | 1.77 | -0.13 (-6.84%) | 216,600 |
1 Dec 2023 | USD | 1.89 | 2.1 | 1.81 | 1.9 | 1.9 | +0.03 (+1.60%) | 353,200 |
30 Nov 2023 | USD | 1.84 | 1.98 | 1.8 | 1.87 | 1.87 | +0.01 (+0.54%) | 221,500 |
29 Nov 2023 | USD | 1.81 | 1.93 | 1.762 | 1.86 | 1.86 | +0.03 (+1.64%) | 321,400 |
28 Nov 2023 | USD | 1.99 | 2.04 | 1.701 | 1.83 | 1.83 | -0.25 (-12.02%) | 943,100 |
27 Nov 2023 | USD | 2.09 | 2.39 | 1.88 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,294,600 |
24 Nov 2023 | USD | 1.75 | 2.08 | 1.73 | 2.05 | 2.05 | +0.2 (+10.81%) | 1,056,300 |
22 Nov 2023 | USD | 1.86 | 1.91 | 1.74 | 1.85 | 1.85 | -0.01 (-0.54%) | 501,500 |
21 Nov 2023 | USD | 1.93 | 2.07 | 1.67 | 1.86 | 1.86 | +0.14 (+8.14%) | 1,907,700 |
20 Nov 2023 | USD | 1.72 | 1.91 | 1.71 | 1.72 | 1.72 | -0.09 (-4.97%) | 608,800 |
17 Nov 2023 | USD | 1.89 | 1.89 | 1.614 | 1.81 | 1.81 | -0.1 (-5.24%) | 887,600 |
16 Nov 2023 | USD | 1.83 | 2.05 | 1.735 | 1.91 | 1.91 | +0.06 (+3.24%) | 1,429,800 |
15 Nov 2023 | USD | 2.19 | 2.19 | 1.72 | 1.85 | 1.85 | -0.31 (-14.35%) | 2,456,000 |