Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 6,500 |
22 Dec 2023 | USD | 1.051 | 1.051 | 1.03 | 1.04 | 1.04 | +0.011 (+1.07%) | 24,100 |
21 Dec 2023 | USD | 0.986 | 1.029 | 0.983 | 1.029 | 1.029 | +0.066 (+6.85%) | 20,300 |
20 Dec 2023 | USD | 0.95 | 0.98 | 0.95 | 0.963 | 0.963 | -0.03 (-3.02%) | 7,700 |
19 Dec 2023 | USD | 0.993 | 0.993 | 0.993 | 0.993 | 0.993 | +0.031 (+3.22%) | 200 |
18 Dec 2023 | USD | 0.98 | 0.993 | 0.962 | 0.962 | 0.962 | -0.038 (-3.80%) | 2,300 |
15 Dec 2023 | USD | 1.008 | 1.008 | 1 | 1 | 1 | +0.01 (+1.01%) | 16,400 |
14 Dec 2023 | USD | 0.971 | 0.99 | 0.971 | 0.99 | 0.99 | +0.069 (+7.49%) | 8,000 |
13 Dec 2023 | USD | 0.95 | 0.95 | 0.895 | 0.921 | 0.921 | -0.081 (-8.08%) | 85,700 |
12 Dec 2023 | USD | 1.01 | 1.01 | 1 | 1.002 | 1.002 | -0.018 (-1.76%) | 8,000 |
11 Dec 2023 | USD | 1.025 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 22,100 |
8 Dec 2023 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 25,400 |
7 Dec 2023 | USD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.035 (-3.26%) | 11,500 |
6 Dec 2023 | USD | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | +0.025 (+2.38%) | 1,000 |
5 Dec 2023 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 5,000 |
4 Dec 2023 | USD | 1.1 | 1.105 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 24,700 |
1 Dec 2023 | USD | 1 | 1.08 | 0.99 | 1.08 | 1.08 | +0.07 (+6.93%) | 8,400 |
30 Nov 2023 | USD | 0.991 | 1.01 | 0.991 | 1.01 | 1.01 | +0.001 (+0.10%) | 27,800 |
29 Nov 2023 | USD | 0.99 | 1.018 | 0.99 | 1.009 | 1.009 | +0.035 (+3.59%) | 67,600 |
28 Nov 2023 | USD | 0.95 | 0.978 | 0.95 | 0.974 | 0.974 | +0.029 (+3.07%) | 18,000 |
27 Nov 2023 | USD | 0.949 | 0.956 | 0.945 | 0.945 | 0.945 | +0.012 (+1.29%) | 20,400 |
24 Nov 2023 | USD | 0.951 | 0.953 | 0.933 | 0.933 | 0.933 | -0.009 (-0.96%) | 9,500 |
22 Nov 2023 | USD | 0.94 | 0.95 | 0.93 | 0.942 | 0.942 | +0.022 (+2.39%) | 31,300 |
21 Nov 2023 | USD | 0.96 | 0.968 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 43,700 |
20 Nov 2023 | USD | 0.93 | 0.936 | 0.92 | 0.92 | 0.92 | -0.021 (-2.23%) | 60,700 |
17 Nov 2023 | USD | 0.94 | 0.941 | 0.925 | 0.941 | 0.941 | -0.018 (-1.88%) | 6,300 |
16 Nov 2023 | USD | 0.95 | 0.959 | 0.95 | 0.959 | 0.959 | -0.001 (-0.10%) | 4,700 |
15 Nov 2023 | USD | 0.95 | 0.962 | 0.92 | 0.96 | 0.96 | +0.01 (+1.05%) | 54,000 |
14 Nov 2023 | USD | 0.932 | 0.955 | 0.932 | 0.95 | 0.95 | 0.0 (0.0%) | 8,900 |
13 Nov 2023 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |