Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 1.12 | 1.125 | 1.06 | 1.09 | 1.09 | -0.025 (-2.24%) | 81,800 |
20 Dec 2023 | USD | 1.07 | 1.28 | 1.07 | 1.115 | 1.115 | +0.045 (+4.21%) | 175,800 |
19 Dec 2023 | USD | 1.13 | 1.18 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 44,900 |
18 Dec 2023 | USD | 1.21 | 1.225 | 0.99 | 1.1 | 1.1 | -0.101 (-8.41%) | 113,000 |
15 Dec 2023 | USD | 1.23 | 1.32 | 1.19 | 1.201 | 1.201 | +0.021 (+1.78%) | 72,100 |
14 Dec 2023 | USD | 1.2 | 1.24 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 32,200 |
13 Dec 2023 | USD | 1.26 | 1.307 | 1.15 | 1.19 | 1.19 | -0.07 (-5.56%) | 52,800 |
12 Dec 2023 | USD | 1.3 | 1.36 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 118,500 |
11 Dec 2023 | USD | 1.281 | 1.42 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 248,400 |
8 Dec 2023 | USD | 1.11 | 1.35 | 1.11 | 1.26 | 1.26 | +0.06 (+5%) | 278,900 |
7 Dec 2023 | USD | 1.12 | 1.3 | 1 | 1.2 | 1.2 | -0.07 (-5.51%) | 380,500 |
6 Dec 2023 | USD | 1.2 | 1.533 | 1.03 | 1.27 | 1.27 | +0.28 (+28.28%) | 4,025,900 |
5 Dec 2023 | USD | 0.975 | 1 | 0.95 | 0.99 | 0.99 | +0.025 (+2.59%) | 33,100 |
4 Dec 2023 | USD | 1.05 | 1.1 | 0.9 | 0.965 | 0.965 | -0.075 (-7.21%) | 142,000 |
1 Dec 2023 | USD | 1.21 | 1.25 | 1.01 | 1.04 | 1.04 | -0.18 (-14.75%) | 145,500 |
30 Nov 2023 | USD | 1.35 | 1.35 | 1.217 | 1.22 | 1.22 | -0.08 (-6.15%) | 97,400 |
29 Nov 2023 | USD | 1.274 | 1.3 | 1.243 | 1.3 | 1.3 | +0.02 (+1.56%) | 15,100 |
28 Nov 2023 | USD | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -0.07 (-5.19%) | 34,500 |
27 Nov 2023 | USD | 1.26 | 1.4 | 1.23 | 1.35 | 1.35 | +0.01 (+0.75%) | 35,100 |
24 Nov 2023 | USD | 1.34 | 1.34 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 8,500 |
22 Nov 2023 | USD | 1.313 | 1.32 | 1.25 | 1.3 | 1.3 | -0.05 (-3.70%) | 32,500 |
21 Nov 2023 | USD | 1.37 | 1.41 | 1.26 | 1.35 | 1.35 | -0.01 (-0.74%) | 37,100 |
20 Nov 2023 | USD | 1.22 | 1.421 | 1.22 | 1.36 | 1.36 | +0.03 (+2.26%) | 80,800 |
17 Nov 2023 | USD | 1.19 | 1.33 | 1.11 | 1.33 | 1.33 | +0.15 (+12.71%) | 102,500 |
16 Nov 2023 | USD | 1.19 | 1.2 | 1.121 | 1.18 | 1.18 | -0.01 (-0.84%) | 47,200 |
15 Nov 2023 | USD | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | +0.09 (+8.18%) | 26,200 |
14 Nov 2023 | USD | 1.085 | 1.15 | 1.04 | 1.1 | 1.1 | +0.09 (+8.91%) | 82,500 |
13 Nov 2023 | USD | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 31,400 |
10 Nov 2023 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 10,400 |
9 Nov 2023 | USD | 1.18 | 1.19 | 1.06 | 1.06 | 1.06 | -0.11 (-9.40%) | 24,500 |