Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 1.86 | 1.87 | 1.735 | 1.77 | 1.77 | -0.05 (-2.75%) | 693,100 |
20 Dec 2023 | USD | 1.9 | 1.925 | 1.81 | 1.82 | 1.82 | -0.1 (-5.21%) | 559,500 |
19 Dec 2023 | USD | 1.85 | 1.94 | 1.85 | 1.92 | 1.92 | +0.09 (+4.92%) | 549,000 |
18 Dec 2023 | USD | 1.88 | 1.9 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 369,000 |
15 Dec 2023 | USD | 1.9 | 1.94 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,048,100 |
14 Dec 2023 | USD | 1.75 | 1.89 | 1.72 | 1.87 | 1.87 | +0.16 (+9.36%) | 881,500 |
13 Dec 2023 | USD | 1.6 | 1.75 | 1.6 | 1.71 | 1.71 | +0.09 (+5.56%) | 935,400 |
12 Dec 2023 | USD | 1.68 | 1.68 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 299,400 |
11 Dec 2023 | USD | 1.71 | 1.73 | 1.66 | 1.66 | 1.66 | -0.07 (-4.05%) | 570,700 |
8 Dec 2023 | USD | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | +0.07 (+4.22%) | 322,400 |
7 Dec 2023 | USD | 1.7 | 1.72 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 318,400 |
6 Dec 2023 | USD | 1.68 | 1.77 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 413,600 |
5 Dec 2023 | USD | 1.75 | 1.75 | 1.675 | 1.7 | 1.7 | -0.04 (-2.30%) | 245,400 |
4 Dec 2023 | USD | 1.7 | 1.785 | 1.67 | 1.74 | 1.74 | +0.05 (+2.96%) | 378,500 |
1 Dec 2023 | USD | 1.6 | 1.7 | 1.58 | 1.69 | 1.69 | +0.1 (+6.29%) | 370,000 |
30 Nov 2023 | USD | 1.65 | 1.65 | 1.585 | 1.59 | 1.59 | -0.05 (-3.05%) | 263,900 |
29 Nov 2023 | USD | 1.62 | 1.679 | 1.59 | 1.64 | 1.64 | +0.02 (+1.23%) | 321,800 |
28 Nov 2023 | USD | 1.61 | 1.62 | 1.51 | 1.62 | 1.62 | +0.03 (+1.89%) | 548,800 |
27 Nov 2023 | USD | 1.69 | 1.73 | 1.59 | 1.59 | 1.59 | -0.1 (-5.92%) | 679,000 |
24 Nov 2023 | USD | 1.62 | 1.7 | 1.61 | 1.69 | 1.69 | +0.07 (+4.32%) | 262,500 |
22 Nov 2023 | USD | 1.61 | 1.64 | 1.595 | 1.62 | 1.62 | +0.01 (+0.62%) | 263,700 |
21 Nov 2023 | USD | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 378,100 |
20 Nov 2023 | USD | 1.67 | 1.711 | 1.655 | 1.68 | 1.68 | +0.02 (+1.20%) | 441,700 |
17 Nov 2023 | USD | 1.67 | 1.7 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 510,400 |
16 Nov 2023 | USD | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 263,200 |
15 Nov 2023 | USD | 1.71 | 1.81 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 515,300 |
14 Nov 2023 | USD | 1.66 | 1.755 | 1.66 | 1.75 | 1.75 | +0.12 (+7.36%) | 690,300 |
13 Nov 2023 | USD | 1.61 | 1.65 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 220,000 |
10 Nov 2023 | USD | 1.64 | 1.64 | 1.55 | 1.6 | 1.6 | -0.03 (-1.84%) | 718,600 |
9 Nov 2023 | USD | 1.69 | 1.705 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 387,100 |