Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | USD | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 53,400 |
4 Dec 2023 | USD | 1.29 | 1.3 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 22,000 |
1 Dec 2023 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 66,500 |
30 Nov 2023 | USD | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 79,000 |
29 Nov 2023 | USD | 1.32 | 1.36 | 1.23 | 1.26 | 1.26 | -0.05 (-3.82%) | 64,800 |
28 Nov 2023 | USD | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 55,800 |
27 Nov 2023 | USD | 1.4 | 1.4 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 42,800 |
24 Nov 2023 | USD | 1.32 | 1.45 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 58,200 |
22 Nov 2023 | USD | 1.49 | 1.49 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 46,900 |
21 Nov 2023 | USD | 1.35 | 1.42 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 60,600 |
20 Nov 2023 | USD | 1.38 | 1.47 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 66,100 |
17 Nov 2023 | USD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 18,700 |
16 Nov 2023 | USD | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 15,400 |
15 Nov 2023 | USD | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 38,200 |
14 Nov 2023 | USD | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | +0.05 (+3.73%) | 30,000 |
13 Nov 2023 | USD | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 76,600 |
10 Nov 2023 | USD | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 27,800 |
9 Nov 2023 | USD | 1.47 | 1.5 | 1.37 | 1.38 | 1.38 | -0.12 (-8%) | 64,100 |
8 Nov 2023 | USD | 1.43 | 1.54 | 1.4 | 1.5 | 1.5 | +0.12 (+8.70%) | 102,700 |
7 Nov 2023 | USD | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 16,900 |
6 Nov 2023 | USD | 1.44 | 1.45 | 1.33 | 1.37 | 1.37 | -0.05 (-3.52%) | 52,300 |
3 Nov 2023 | USD | 1.3 | 1.45 | 1.3 | 1.42 | 1.42 | +0.13 (+10.08%) | 88,700 |
2 Nov 2023 | USD | 1.2 | 1.3 | 1.2 | 1.29 | 1.29 | +0.1 (+8.40%) | 67,000 |
1 Nov 2023 | USD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 38,200 |
31 Oct 2023 | USD | 1.17 | 1.22 | 1.11 | 1.2 | 1.2 | +0.07 (+6.19%) | 181,600 |
30 Oct 2023 | USD | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 46,700 |
27 Oct 2023 | USD | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 61,400 |
26 Oct 2023 | USD | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 112,300 |
25 Oct 2023 | USD | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 87,400 |
24 Oct 2023 | USD | 1.27 | 1.32 | 1.2 | 1.26 | 1.26 | 0.0 (0.0%) | 102,800 |