Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | USD | 1.12 | 1.12 | 1.08 | 1.0888 | 1.0888 | -0.036 (-3.22%) | 16,328 |
4 Dec 2023 | USD | 1.15 | 1.18 | 1.12 | 1.125 | 1.125 | -0.035 (-3.02%) | 26,760 |
1 Dec 2023 | USD | 1.14 | 1.17 | 1.1391 | 1.16 | 1.16 | +0.021 (+1.89%) | 62,173 |
30 Nov 2023 | USD | 1.17 | 1.17 | 1.11 | 1.1385 | 1.1385 | -0.026 (-2.27%) | 46,234 |
29 Nov 2023 | USD | 1.18 | 1.18 | 1.13 | 1.165 | 1.165 | -0.015 (-1.27%) | 24,980 |
28 Nov 2023 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 83,600 |
27 Nov 2023 | USD | 1.12 | 1.18 | 1.119 | 1.14 | 1.14 | -0.02 (-1.72%) | 56,600 |
24 Nov 2023 | USD | 1.03 | 1.175 | 0.963 | 1.16 | 1.16 | +0.17 (+17.17%) | 105,500 |
22 Nov 2023 | USD | 1 | 1.01 | 0.973 | 0.99 | 0.99 | -0.01 (-1%) | 27,200 |
21 Nov 2023 | USD | 0.968 | 1.01 | 0.968 | 1 | 1 | +0.033 (+3.41%) | 64,400 |
20 Nov 2023 | USD | 0.958 | 0.973 | 0.952 | 0.967 | 0.967 | +0.002 (+0.21%) | 30,000 |
17 Nov 2023 | USD | 0.97 | 0.98 | 0.955 | 0.965 | 0.965 | -0.012 (-1.23%) | 23,500 |
16 Nov 2023 | USD | 0.952 | 0.993 | 0.952 | 0.977 | 0.977 | +0.012 (+1.24%) | 31,400 |
15 Nov 2023 | USD | 1.01 | 1.01 | 0.965 | 0.965 | 0.965 | -0.021 (-2.13%) | 21,300 |
14 Nov 2023 | USD | 0.961 | 0.993 | 0.893 | 0.986 | 0.986 | +0.04 (+4.23%) | 52,800 |
13 Nov 2023 | USD | 0.96 | 0.97 | 0.928 | 0.946 | 0.946 | -0.034 (-3.47%) | 37,100 |
10 Nov 2023 | USD | 0.971 | 0.981 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 24,500 |
9 Nov 2023 | USD | 0.993 | 1.01 | 0.984 | 1.01 | 1.01 | +0.035 (+3.59%) | 9,700 |
8 Nov 2023 | USD | 0.983 | 0.99 | 0.97 | 0.975 | 0.975 | -0.025 (-2.50%) | 18,400 |
7 Nov 2023 | USD | 1.06 | 1.064 | 0.984 | 1 | 1 | -0.05 (-4.76%) | 17,800 |
6 Nov 2023 | USD | 0.959 | 1.07 | 0.959 | 1.05 | 1.05 | 0.0 (0.0%) | 13,600 |
3 Nov 2023 | USD | 0.994 | 1.08 | 0.994 | 1.05 | 1.05 | +0.067 (+6.82%) | 37,100 |
2 Nov 2023 | USD | 0.95 | 1 | 0.95 | 0.983 | 0.983 | +0.014 (+1.44%) | 20,800 |
1 Nov 2023 | USD | 0.95 | 0.986 | 0.95 | 0.969 | 0.969 | -0.015 (-1.52%) | 17,900 |
31 Oct 2023 | USD | 1.005 | 1.01 | 0.97 | 0.984 | 0.984 | -0.016 (-1.60%) | 18,100 |
30 Oct 2023 | USD | 1 | 1.027 | 0.993 | 1 | 1 | -0.01 (-0.99%) | 24,900 |
27 Oct 2023 | USD | 1 | 1.01 | 0.97 | 1.01 | 1.01 | -0.01 (-0.98%) | 42,100 |
26 Oct 2023 | USD | 0.998 | 1.02 | 0.95 | 1.02 | 1.02 | +0.005 (+0.49%) | 13,500 |
25 Oct 2023 | USD | 0.97 | 1.025 | 0.97 | 1.015 | 1.015 | +0.005 (+0.50%) | 11,300 |
24 Oct 2023 | USD | 1.01 | 1.021 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 36,000 |