Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 1.74 | 1.754 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 24,900 |
27 Dec 2023 | USD | 1.58 | 1.78 | 1.58 | 1.75 | 1.75 | +0.16 (+10.06%) | 22,600 |
26 Dec 2023 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
22 Dec 2023 | USD | 1.58 | 1.6 | 1.563 | 1.59 | 1.59 | +0.03 (+1.92%) | 6,000 |
21 Dec 2023 | USD | 1.555 | 1.58 | 1.555 | 1.56 | 1.56 | +0.02 (+1.30%) | 7,300 |
20 Dec 2023 | USD | 1.479 | 1.54 | 1.475 | 1.54 | 1.54 | +0.11 (+7.69%) | 11,200 |
19 Dec 2023 | USD | 1.34 | 1.55 | 1.31 | 1.43 | 1.43 | +0.111 (+8.42%) | 18,800 |
18 Dec 2023 | USD | 1.27 | 1.319 | 1.27 | 1.319 | 1.319 | +0.049 (+3.86%) | 10,100 |
15 Dec 2023 | USD | 1.12 | 1.27 | 1.12 | 1.27 | 1.27 | +0.034 (+2.75%) | 12,800 |
14 Dec 2023 | USD | 1.2 | 1.27 | 1.2 | 1.236 | 1.236 | +0.076 (+6.55%) | 22,700 |
13 Dec 2023 | USD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 4,500 |
12 Dec 2023 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
11 Dec 2023 | USD | 1.165 | 1.17 | 1.16 | 1.16 | 1.16 | +0.05 (+4.50%) | 11,600 |
8 Dec 2023 | USD | 1.17 | 1.255 | 1.11 | 1.11 | 1.11 | -0.021 (-1.86%) | 7,300 |
7 Dec 2023 | USD | 1.1347 | 1.1347 | 1.131 | 1.131 | 1.131 | +0.002 (+0.18%) | 1,640 |
6 Dec 2023 | USD | 1.136 | 1.136 | 1.129 | 1.129 | 1.129 | +0.009 (+0.80%) | 5,700 |
5 Dec 2023 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.056 (-4.76%) | 3,600 |
4 Dec 2023 | USD | 1.075 | 1.18 | 1.064 | 1.176 | 1.176 | +0.056 (+5.00%) | 35,700 |
1 Dec 2023 | USD | 1.119 | 1.12 | 1.119 | 1.12 | 1.12 | +0.036 (+3.32%) | 1,000 |
30 Nov 2023 | USD | 1.08 | 1.09 | 1.06 | 1.084 | 1.084 | +0.012 (+1.12%) | 12,300 |
29 Nov 2023 | USD | 1.071 | 1.072 | 1.07 | 1.072 | 1.072 | +0.002 (+0.19%) | 2,100 |
28 Nov 2023 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 100 |
27 Nov 2023 | USD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.015 (-1.36%) | 2,300 |
24 Nov 2023 | USD | 1.13 | 1.13 | 1.105 | 1.105 | 1.105 | +0.005 (+0.45%) | 600 |
22 Nov 2023 | USD | 1.116 | 1.116 | 1.09 | 1.1 | 1.1 | -0.021 (-1.87%) | 9,800 |
21 Nov 2023 | USD | 1.135 | 1.18 | 1.115 | 1.121 | 1.121 | -0.029 (-2.52%) | 2,500 |
20 Nov 2023 | USD | 1.217 | 1.22 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 19,800 |
17 Nov 2023 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.015 (-1.19%) | 1,700 |
16 Nov 2023 | USD | 1.309 | 1.309 | 1.24 | 1.265 | 1.265 | -0.055 (-4.17%) | 4,115 |
15 Nov 2023 | USD | 1.326 | 1.326 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 4,600 |