Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.09 | 1.142 | 1.02 | 1.08 | 432 | +0.02 (+1.89%) | 39,200 |
1 Dec 2023 | USD | 1 | 1.12 | 1 | 1.06 | 424 | +0.02 (+1.92%) | 59,600 |
30 Nov 2023 | USD | 1.075 | 1.08 | 1.04 | 1.04 | 416 | -0.04 (-3.70%) | 14,900 |
29 Nov 2023 | USD | 1.07 | 1.15 | 1.03 | 1.08 | 432 | +0.09 (+9.09%) | 162,500 |
28 Nov 2023 | USD | 0.99 | 0.997 | 0.95 | 0.99 | 396 | +0.01 (+1.02%) | 27,700 |
27 Nov 2023 | USD | 1 | 1.02 | 0.95 | 0.98 | 392 | -0.05 (-4.85%) | 52,300 |
24 Nov 2023 | USD | 0.98 | 1.05 | 0.967 | 1.03 | 412 | +0.01 (+0.98%) | 16,000 |
22 Nov 2023 | USD | 1 | 1.035 | 0.94 | 1.02 | 408 | +0.027 (+2.72%) | 63,700 |
21 Nov 2023 | USD | 0.969 | 1.01 | 0.96 | 0.993 | 397.2 | -0.007 (-0.70%) | 26,400 |
20 Nov 2023 | USD | 1.03 | 1.05 | 0.98 | 1 | 400 | 0.0 (0.0%) | 31,000 |
17 Nov 2023 | USD | 1 | 1.02 | 0.88 | 1 | 400 | 0.0 (0.0%) | 129,500 |
16 Nov 2023 | USD | 1.03 | 1.05 | 0.965 | 1 | 400 | -0.02 (-1.96%) | 68,600 |
15 Nov 2023 | USD | 1.1 | 1.12 | 1.01 | 1.02 | 408 | -0.02 (-1.92%) | 39,200 |
14 Nov 2023 | USD | 1.088 | 1.088 | 1.01 | 1.04 | 416 | +0.03 (+2.97%) | 44,000 |
13 Nov 2023 | USD | 1.03 | 1.1 | 1.01 | 1.01 | 404 | -0.09 (-8.18%) | 53,800 |
10 Nov 2023 | USD | 1.07 | 1.14 | 1.01 | 1.1 | 440 | -0.02 (-1.79%) | 58,100 |
9 Nov 2023 | USD | 1.069 | 1.15 | 1.04 | 1.12 | 448 | +0.04 (+3.70%) | 39,900 |
8 Nov 2023 | USD | 1.11 | 1.18 | 1.02 | 1.08 | 432 | -0.03 (-2.70%) | 66,100 |
7 Nov 2023 | USD | 1.16 | 1.16 | 1.09 | 1.11 | 444 | -0.07 (-5.93%) | 67,500 |
6 Nov 2023 | USD | 1.26 | 1.29 | 1.15 | 1.18 | 472 | -0.11 (-8.53%) | 80,500 |
3 Nov 2023 | USD | 1.28 | 1.37 | 1.26 | 1.29 | 516 | 0.0 (0.0%) | 59,400 |
2 Nov 2023 | USD | 1.36 | 1.43 | 1.225 | 1.29 | 516 | -0.05 (-3.73%) | 102,200 |
1 Nov 2023 | USD | 1.36 | 1.39 | 1.17 | 1.34 | 536 | -0.01 (-0.74%) | 256,500 |
31 Oct 2023 | USD | 1.35 | 1.39 | 1.3 | 1.35 | 540 | -0.05 (-3.57%) | 64,500 |
30 Oct 2023 | USD | 1.4 | 1.45 | 1.34 | 1.4 | 560 | +0.04 (+2.94%) | 134,000 |
27 Oct 2023 | USD | 1.54 | 1.58 | 1.35 | 1.36 | 544 | -0.08 (-5.56%) | 303,400 |
26 Oct 2023 | USD | 1.33 | 1.52 | 1.33 | 1.44 | 576 | +0.01 (+0.70%) | 127,700 |
25 Oct 2023 | USD | 1.53 | 1.56 | 1.3 | 1.43 | 572 | -0.17 (-10.63%) | 205,800 |
24 Oct 2023 | USD | 1.65 | 1.67 | 1.4 | 1.6 | 640 | -0.07 (-4.19%) | 194,700 |
23 Oct 2023 | USD | 1.56 | 1.8 | 1.56 | 1.67 | 668 | +0.08 (+5.03%) | 292,500 |