Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 1.34 | 1.48 | 1.34 | 1.46 | 1.46 | +0.11 (+8.15%) | 331,200 |
22 Dec 2023 | USD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 356,400 |
21 Dec 2023 | USD | 1.31 | 1.41 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 444,300 |
20 Dec 2023 | USD | 1.45 | 1.45 | 1.29 | 1.31 | 1.31 | -0.09 (-6.43%) | 483,700 |
19 Dec 2023 | USD | 1.28 | 1.48 | 1.28 | 1.4 | 1.4 | +0.13 (+10.24%) | 4,490,200 |
18 Dec 2023 | USD | 1.22 | 1.325 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 1,080,200 |
15 Dec 2023 | USD | 1.2 | 1.26 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,715,100 |
14 Dec 2023 | USD | 1.23 | 1.27 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 299,100 |
13 Dec 2023 | USD | 1.2 | 1.27 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 623,400 |
12 Dec 2023 | USD | 1.16 | 1.24 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 235,800 |
11 Dec 2023 | USD | 1.18 | 1.194 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 164,500 |
8 Dec 2023 | USD | 1.22 | 1.237 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 116,500 |
7 Dec 2023 | USD | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 117,800 |
6 Dec 2023 | USD | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 158,000 |
5 Dec 2023 | USD | 1.26 | 1.3 | 1.234 | 1.25 | 1.25 | -0.015 (-1.19%) | 138,300 |
4 Dec 2023 | USD | 1.29 | 1.3 | 1.25 | 1.265 | 1.265 | -0.005 (-0.39%) | 149,100 |
1 Dec 2023 | USD | 1.29 | 1.32 | 1.22 | 1.27 | 1.27 | -0.03 (-2.31%) | 187,700 |
30 Nov 2023 | USD | 1.29 | 1.32 | 1.23 | 1.3 | 1.3 | +0.08 (+6.56%) | 131,500 |
29 Nov 2023 | USD | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 76,100 |
28 Nov 2023 | USD | 1.26 | 1.29 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 214,300 |
27 Nov 2023 | USD | 1.23 | 1.29 | 1.19 | 1.27 | 1.27 | +0.06 (+4.96%) | 184,700 |
24 Nov 2023 | USD | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 74,300 |
22 Nov 2023 | USD | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 108,100 |
21 Nov 2023 | USD | 1.18 | 1.2 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 262,000 |
20 Nov 2023 | USD | 1.16 | 1.2 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 292,200 |
17 Nov 2023 | USD | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 196,300 |
16 Nov 2023 | USD | 1.16 | 1.16 | 1.091 | 1.14 | 1.14 | +0.02 (+1.79%) | 138,600 |
15 Nov 2023 | USD | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 266,400 |
14 Nov 2023 | USD | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -0.005 (-0.45%) | 196,600 |
13 Nov 2023 | USD | 1.1 | 1.17 | 1.08 | 1.115 | 1.115 | -0.005 (-0.45%) | 290,900 |