Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,700 |
22 Dec 2023 | USD | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 18,100 |
21 Dec 2023 | USD | 1.44 | 1.48 | 1.33 | 1.48 | 1.48 | +0.02 (+1.37%) | 41,200 |
20 Dec 2023 | USD | 1.37 | 1.46 | 1.35 | 1.46 | 1.46 | +0.06 (+4.29%) | 23,500 |
19 Dec 2023 | USD | 1.48 | 1.48 | 1.33 | 1.4 | 1.4 | -0.03 (-2.10%) | 140,800 |
18 Dec 2023 | USD | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 5,100 |
15 Dec 2023 | USD | 1.37 | 1.46 | 1.34 | 1.44 | 1.44 | +0.03 (+2.13%) | 76,100 |
14 Dec 2023 | USD | 1.37 | 1.41 | 1.33 | 1.41 | 1.41 | +0.04 (+2.92%) | 23,900 |
13 Dec 2023 | USD | 1.3 | 1.44 | 1.3 | 1.37 | 1.37 | +0.09 (+7.03%) | 18,200 |
12 Dec 2023 | USD | 1.43 | 1.43 | 1.28 | 1.28 | 1.28 | -0.11 (-7.91%) | 10,700 |
11 Dec 2023 | USD | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 6,400 |
8 Dec 2023 | USD | 1.43 | 1.46 | 1.4 | 1.44 | 1.44 | +0.06 (+4.35%) | 4,300 |
7 Dec 2023 | USD | 1.41 | 1.45 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 5,900 |
6 Dec 2023 | USD | 1.38 | 1.51 | 1.38 | 1.44 | 1.44 | +0.08 (+5.88%) | 9,500 |
5 Dec 2023 | USD | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -0.13 (-8.72%) | 45,900 |
4 Dec 2023 | USD | 1.65 | 1.65 | 1.49 | 1.49 | 1.49 | -0.09 (-5.70%) | 11,500 |
1 Dec 2023 | USD | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 15,300 |
30 Nov 2023 | USD | 1.54 | 1.56 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,700 |
29 Nov 2023 | USD | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 9,200 |
28 Nov 2023 | USD | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,200 |
27 Nov 2023 | USD | 1.56 | 1.61 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 8,000 |
24 Nov 2023 | USD | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | +0.08 (+5.44%) | 3,300 |
22 Nov 2023 | USD | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,600 |
21 Nov 2023 | USD | 1.5 | 1.51 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 12,900 |
20 Nov 2023 | USD | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 6,800 |
17 Nov 2023 | USD | 1.33 | 1.44 | 1.33 | 1.43 | 1.43 | +0.06 (+4.38%) | 53,400 |
16 Nov 2023 | USD | 1.38 | 1.42 | 1.3 | 1.37 | 1.37 | +0.03 (+2.24%) | 36,600 |
15 Nov 2023 | USD | 1.32 | 1.38 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 36,400 |
14 Nov 2023 | USD | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 20,600 |
13 Nov 2023 | USD | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,300 |