Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 1.79 | 1.85 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 230,200 |
13 Dec 2023 | USD | 1.74 | 1.78 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 139,900 |
12 Dec 2023 | USD | 1.77 | 1.805 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 94,000 |
11 Dec 2023 | USD | 1.79 | 1.8 | 1.735 | 1.75 | 1.75 | -0.01 (-0.57%) | 83,400 |
8 Dec 2023 | USD | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 19,400 |
7 Dec 2023 | USD | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 98,400 |
6 Dec 2023 | USD | 1.91 | 1.91 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 233,400 |
5 Dec 2023 | USD | 1.87 | 1.929 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 79,900 |
4 Dec 2023 | USD | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 88,700 |
1 Dec 2023 | USD | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 338,400 |
30 Nov 2023 | USD | 1.7 | 1.841 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 243,600 |
29 Nov 2023 | USD | 1.75 | 1.92 | 1.725 | 1.77 | 1.77 | +0.06 (+3.51%) | 333,200 |
28 Nov 2023 | USD | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | -0.01 (-0.58%) | 19,700 |
27 Nov 2023 | USD | 1.66 | 1.78 | 1.66 | 1.72 | 1.72 | -0.04 (-2.27%) | 39,000 |
24 Nov 2023 | USD | 1.705 | 1.76 | 1.67 | 1.76 | 1.76 | +0.01 (+0.57%) | 3,800 |
22 Nov 2023 | USD | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +0.03 (+1.74%) | 17,500 |
21 Nov 2023 | USD | 1.66 | 1.75 | 1.653 | 1.72 | 1.72 | +0.06 (+3.61%) | 12,200 |
20 Nov 2023 | USD | 1.7 | 1.72 | 1.62 | 1.66 | 1.66 | -0.08 (-4.60%) | 189,800 |
17 Nov 2023 | USD | 1.72 | 1.755 | 1.667 | 1.74 | 1.74 | -0.019 (-1.08%) | 138,200 |
16 Nov 2023 | USD | 1.782 | 1.807 | 1.72 | 1.759 | 1.759 | -0.021 (-1.18%) | 138,900 |
15 Nov 2023 | USD | 1.705 | 1.78 | 1.7 | 1.78 | 1.78 | +0.035 (+2.01%) | 197,000 |
14 Nov 2023 | USD | 1.76 | 1.8 | 1.72 | 1.745 | 1.745 | -0.015 (-0.85%) | 96,500 |
13 Nov 2023 | USD | 1.79 | 1.83 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 299,900 |
10 Nov 2023 | USD | 1.74 | 1.76 | 1.691 | 1.73 | 1.73 | +0.01 (+0.58%) | 95,800 |
9 Nov 2023 | USD | 1.75 | 1.86 | 1.71 | 1.72 | 1.72 | -0.056 (-3.15%) | 60,900 |
8 Nov 2023 | USD | 1.77 | 1.84 | 1.75 | 1.776 | 1.776 | +0.026 (+1.49%) | 55,300 |
7 Nov 2023 | USD | 1.8 | 1.84 | 1.75 | 1.75 | 1.75 | +0.04 (+2.34%) | 82,300 |
6 Nov 2023 | USD | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 5,100 |
3 Nov 2023 | USD | 1.71 | 1.83 | 1.7 | 1.74 | 1.74 | +0.018 (+1.05%) | 11,700 |
2 Nov 2023 | USD | 1.76 | 1.76 | 1.722 | 1.722 | 1.722 | +0.021 (+1.23%) | 700 |