Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 1.54 | 1.54 | 1.37 | 1.46 | 1.46 | +0.05 (+3.55%) | 68,800 |
12 Dec 2023 | USD | 1.45 | 1.514 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 100,000 |
11 Dec 2023 | USD | 1.5 | 1.61 | 1.43 | 1.43 | 1.43 | -0.11 (-7.14%) | 90,000 |
8 Dec 2023 | USD | 1.5 | 1.66 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 81,600 |
7 Dec 2023 | USD | 1.47 | 1.65 | 1.41 | 1.55 | 1.55 | +0.11 (+7.64%) | 64,600 |
6 Dec 2023 | USD | 1.36 | 1.535 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 70,400 |
5 Dec 2023 | USD | 1.46 | 1.49 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 48,200 |
4 Dec 2023 | USD | 1.48 | 1.48 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 57,200 |
1 Dec 2023 | USD | 1.48 | 1.54 | 1.37 | 1.44 | 1.44 | 0.0 (0.0%) | 36,100 |
30 Nov 2023 | USD | 1.421 | 1.504 | 1.37 | 1.44 | 1.44 | +0.02 (+1.41%) | 47,800 |
29 Nov 2023 | USD | 1.46 | 1.5 | 1.405 | 1.42 | 1.42 | -0.029 (-2.00%) | 49,000 |
28 Nov 2023 | USD | 1.53 | 1.569 | 1.395 | 1.449 | 1.449 | -0.081 (-5.29%) | 63,800 |
27 Nov 2023 | USD | 1.65 | 1.678 | 1.52 | 1.53 | 1.53 | -0.1 (-6.13%) | 55,400 |
24 Nov 2023 | USD | 1.56 | 1.68 | 1.507 | 1.63 | 1.63 | +0.07 (+4.49%) | 58,200 |
22 Nov 2023 | USD | 1.58 | 1.58 | 1.49 | 1.56 | 1.56 | +0.03 (+1.96%) | 47,900 |
21 Nov 2023 | USD | 1.68 | 1.68 | 1.5 | 1.53 | 1.53 | -0.15 (-8.93%) | 30,800 |
20 Nov 2023 | USD | 1.67 | 1.728 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 91,100 |
17 Nov 2023 | USD | 1.54 | 1.73 | 1.54 | 1.63 | 1.63 | +0.05 (+3.16%) | 127,600 |
16 Nov 2023 | USD | 1.59 | 1.6 | 1.49 | 1.58 | 1.58 | -0.02 (-1.25%) | 41,200 |
15 Nov 2023 | USD | 1.58 | 1.65 | 1.51 | 1.6 | 1.6 | +0.045 (+2.89%) | 52,900 |
14 Nov 2023 | USD | 1.69 | 1.69 | 1.46 | 1.555 | 1.555 | +0.065 (+4.36%) | 74,500 |
13 Nov 2023 | USD | 1.54 | 1.69 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 37,900 |
10 Nov 2023 | USD | 1.7 | 1.713 | 1.43 | 1.57 | 1.57 | -0.07 (-4.27%) | 40,500 |
9 Nov 2023 | USD | 1.67 | 1.73 | 1.57 | 1.64 | 1.64 | -0.1 (-5.75%) | 68,600 |
8 Nov 2023 | USD | 1.88 | 1.92 | 1.7 | 1.74 | 1.74 | -0.09 (-4.92%) | 71,900 |
7 Nov 2023 | USD | 1.81 | 1.969 | 1.76 | 1.83 | 1.83 | +0.03 (+1.67%) | 131,900 |
6 Nov 2023 | USD | 1.83 | 1.879 | 1.75 | 1.8 | 1.8 | +0.07 (+4.05%) | 109,300 |
3 Nov 2023 | USD | 1.59 | 1.827 | 1.59 | 1.73 | 1.73 | +0.13 (+8.13%) | 121,700 |
2 Nov 2023 | USD | 1.54 | 1.648 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 38,700 |
1 Nov 2023 | USD | 1.65 | 1.65 | 1.54 | 1.57 | 1.57 | -0.07 (-4.27%) | 41,600 |