Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | USD | 1.53 | 1.6 | 1.43 | 1.5 | 1.5 | -0.03 (-1.96%) | 32,700 |
8 Dec 2023 | USD | 1.63 | 1.63 | 1.49 | 1.53 | 1.53 | -0.1 (-6.13%) | 47,400 |
7 Dec 2023 | USD | 1.86 | 1.98 | 1.59 | 1.63 | 1.63 | -0.2 (-10.93%) | 144,600 |
6 Dec 2023 | USD | 1.58 | 1.98 | 1.55 | 1.83 | 1.83 | +0.34 (+22.82%) | 264,300 |
5 Dec 2023 | USD | 1.48 | 1.64 | 1.45 | 1.49 | 1.49 | +0.06 (+4.20%) | 115,300 |
4 Dec 2023 | USD | 1.33 | 1.6 | 1.33 | 1.43 | 1.43 | +0.1 (+7.52%) | 82,900 |
1 Dec 2023 | USD | 1.33 | 1.43 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 33,400 |
30 Nov 2023 | USD | 1.23 | 1.3 | 1.22 | 1.3 | 1.3 | +0.07 (+5.69%) | 13,300 |
29 Nov 2023 | USD | 1.23 | 1.25 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 24,700 |
28 Nov 2023 | USD | 1.2 | 1.25 | 1.17 | 1.21 | 1.21 | +0.05 (+4.31%) | 24,100 |
27 Nov 2023 | USD | 1.17 | 1.2 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 18,000 |
24 Nov 2023 | USD | 1.14 | 1.2 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 13,600 |
22 Nov 2023 | USD | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 59,100 |
21 Nov 2023 | USD | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 28,800 |
20 Nov 2023 | USD | 1.17 | 1.22 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 31,100 |
17 Nov 2023 | USD | 1.18 | 1.21 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 18,800 |
16 Nov 2023 | USD | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 16,800 |
15 Nov 2023 | USD | 1.17 | 1.23 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 19,900 |
14 Nov 2023 | USD | 1.18 | 1.2 | 1.1 | 1.17 | 1.17 | -0.01 (-0.85%) | 32,300 |
13 Nov 2023 | USD | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 22,400 |
10 Nov 2023 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.07 (-5.79%) | 52,200 |
9 Nov 2023 | USD | 1.35 | 1.44 | 1.14 | 1.21 | 1.21 | -0.1 (-7.63%) | 55,800 |
8 Nov 2023 | USD | 1.32 | 1.37 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 13,700 |
7 Nov 2023 | USD | 1.43 | 1.44 | 1.3 | 1.31 | 1.31 | -0.14 (-9.66%) | 57,400 |
6 Nov 2023 | USD | 1.46 | 1.75 | 1.45 | 1.45 | 1.45 | +0.04 (+2.84%) | 187,600 |
3 Nov 2023 | USD | 1.21 | 1.44 | 1.21 | 1.41 | 1.41 | +0.22 (+18.49%) | 46,900 |
2 Nov 2023 | USD | 1.13 | 1.24 | 1.11 | 1.19 | 1.19 | +0.05 (+4.39%) | 64,200 |
1 Nov 2023 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | +0.03 (+2.70%) | 14,800 |
31 Oct 2023 | USD | 1.08 | 1.13 | 1.02 | 1.11 | 1.11 | +0.01 (+0.91%) | 40,900 |
30 Oct 2023 | USD | 1.13 | 1.13 | 1.06 | 1.1 | 1.1 | -0.05 (-4.35%) | 53,400 |