Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | USD | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 104,700 |
26 Dec 2023 | USD | 1.1 | 1.16 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 148,500 |
22 Dec 2023 | USD | 1.11 | 1.12 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 79,900 |
21 Dec 2023 | USD | 1.15 | 1.15 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 122,300 |
20 Dec 2023 | USD | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -0.05 (-4.39%) | 228,400 |
19 Dec 2023 | USD | 1.14 | 1.19 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 257,800 |
18 Dec 2023 | USD | 1.25 | 1.39 | 1.17 | 1.19 | 1.19 | +0.08 (+7.21%) | 1,454,100 |
15 Dec 2023 | USD | 1.13 | 1.17 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 100,200 |
14 Dec 2023 | USD | 1.17 | 1.19 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 157,500 |
13 Dec 2023 | USD | 1.2 | 1.23 | 1.09 | 1.17 | 1.17 | +0.06 (+5.41%) | 528,600 |
12 Dec 2023 | USD | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 99,500 |
11 Dec 2023 | USD | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 140,700 |
8 Dec 2023 | USD | 1.17 | 1.22 | 1.1 | 1.11 | 1.11 | -0.1 (-8.26%) | 296,300 |
7 Dec 2023 | USD | 1.19 | 1.34 | 1.15 | 1.21 | 1.21 | +0.08 (+7.08%) | 1,255,400 |
6 Dec 2023 | USD | 1.19 | 1.2 | 1.1 | 1.13 | 1.13 | -0.07 (-5.83%) | 253,500 |
5 Dec 2023 | USD | 1.21 | 1.26 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 245,500 |
4 Dec 2023 | USD | 1.25 | 1.26 | 1.14 | 1.2 | 1.2 | -0.05 (-4%) | 205,800 |
1 Dec 2023 | USD | 1.15 | 1.39 | 1.13 | 1.25 | 1.25 | +0.08 (+6.84%) | 756,800 |
30 Nov 2023 | USD | 1.19 | 1.26 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 64,900 |
29 Nov 2023 | USD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 30,000 |
28 Nov 2023 | USD | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 28,000 |
27 Nov 2023 | USD | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 58,100 |
24 Nov 2023 | USD | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 35,900 |
22 Nov 2023 | USD | 1.27 | 1.29 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 119,800 |
21 Nov 2023 | USD | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 57,800 |
20 Nov 2023 | USD | 1.35 | 1.36 | 1.25 | 1.28 | 1.28 | -0.11 (-7.91%) | 188,000 |
17 Nov 2023 | USD | 1.45 | 1.65 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,057,100 |
16 Nov 2023 | USD | 1.51 | 1.51 | 1.33 | 1.37 | 1.37 | -0.15 (-9.87%) | 127,100 |
15 Nov 2023 | USD | 1.51 | 1.68 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 592,300 |
14 Nov 2023 | USD | 1.51 | 1.62 | 1.4 | 1.48 | 1.48 | +0.05 (+3.50%) | 365,000 |