Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | USD | 1.5 | 1.64 | 1.432 | 1.64 | 1.64 | +0.05 (+3.14%) | 42,900 |
8 Dec 2023 | USD | 1.62 | 1.64 | 1.42 | 1.59 | 1.59 | +0.15 (+10.42%) | 53,300 |
7 Dec 2023 | USD | 2.25 | 2.4 | 1.44 | 1.44 | 1.44 | -0.591 (-29.10%) | 293,700 |
6 Dec 2023 | USD | 1.68 | 2.34 | 1.571 | 2.031 | 2.031 | +0.691 (+51.57%) | 546,600 |
5 Dec 2023 | USD | 1.19 | 1.48 | 1.19 | 1.34 | 1.34 | +0.082 (+6.52%) | 47,900 |
4 Dec 2023 | USD | 1.24 | 1.265 | 1.24 | 1.258 | 1.258 | -0.022 (-1.72%) | 2,900 |
1 Dec 2023 | USD | 1.3 | 1.3 | 1.242 | 1.28 | 1.28 | -0.02 (-1.54%) | 13,000 |
30 Nov 2023 | USD | 1.24 | 1.3 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 7,400 |
29 Nov 2023 | USD | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 9,972 |
28 Nov 2023 | USD | 1.32 | 1.33 | 1.2002 | 1.33 | 1.33 | +0.04 (+3.10%) | 25,019 |
27 Nov 2023 | USD | 1.19 | 1.3 | 1.19 | 1.29 | 1.29 | +0.01 (+0.78%) | 19,486 |
24 Nov 2023 | USD | 1.12 | 1.28 | 1.09 | 1.28 | 1.28 | +0.1 (+8.47%) | 22,400 |
22 Nov 2023 | USD | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 16,000 |
21 Nov 2023 | USD | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | -0.03 (-2.52%) | 13,100 |
20 Nov 2023 | USD | 1.09 | 1.21 | 1.09 | 1.19 | 1.19 | +0.13 (+12.26%) | 16,000 |
17 Nov 2023 | USD | 1.046 | 1.06 | 1.023 | 1.06 | 1.06 | 0.0 (0.0%) | 22,100 |
16 Nov 2023 | USD | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -0.02 (-1.85%) | 12,900 |
15 Nov 2023 | USD | 1.17 | 1.2 | 1.03 | 1.08 | 1.08 | -0.07 (-6.09%) | 43,100 |
14 Nov 2023 | USD | 1.07 | 1.19 | 1.04 | 1.15 | 1.15 | +0.157 (+15.81%) | 18,800 |
13 Nov 2023 | USD | 0.993 | 0.993 | 0.993 | 0.993 | 0.993 | 0.0 (0.0%) | 485 |
10 Nov 2023 | USD | 0.973 | 1.04 | 0.965 | 0.993 | 0.993 | +0.028 (+2.90%) | 4,000 |
9 Nov 2023 | USD | 1.13 | 1.15 | 0.944 | 0.965 | 0.965 | -0.185 (-16.09%) | 38,300 |
8 Nov 2023 | USD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | -0.14 (-10.85%) | 33,000 |
7 Nov 2023 | USD | 0.995 | 1.347 | 0.995 | 1.29 | 1.29 | +0.291 (+29.13%) | 63,800 |
6 Nov 2023 | USD | 1.04 | 1.09 | 0.999 | 0.999 | 0.999 | -0.021 (-2.06%) | 16,800 |
3 Nov 2023 | USD | 0.95 | 1.098 | 0.95 | 1.02 | 1.02 | +0.05 (+5.15%) | 14,000 |
2 Nov 2023 | USD | 1 | 1 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 26,400 |
1 Nov 2023 | USD | 0.95 | 1.048 | 0.95 | 0.98 | 0.98 | -0.05 (-4.85%) | 7,400 |
31 Oct 2023 | USD | 1 | 1.06 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 10,700 |
30 Oct 2023 | USD | 0.934 | 1.017 | 0.928 | 1 | 1 | +0.042 (+4.38%) | 20,700 |