Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 1.41 | 1.49 | 1.38 | 1.49 | 1.49 | +0.08 (+5.67%) | 2,425,200 |
12 Dec 2023 | USD | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 2,801,000 |
11 Dec 2023 | USD | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -0.1 (-6.45%) | 1,540,200 |
8 Dec 2023 | USD | 1.5 | 1.58 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,289,300 |
7 Dec 2023 | USD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,132,300 |
6 Dec 2023 | USD | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,547,300 |
5 Dec 2023 | USD | 1.6 | 1.6 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,431,400 |
4 Dec 2023 | USD | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 1,980,600 |
1 Dec 2023 | USD | 1.62 | 1.68 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,499,300 |
30 Nov 2023 | USD | 1.67 | 1.74 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,800,400 |
29 Nov 2023 | USD | 1.66 | 1.67 | 1.59 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,764,200 |
28 Nov 2023 | USD | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 979,600 |
27 Nov 2023 | USD | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -0.06 (-3.47%) | 841,500 |
24 Nov 2023 | USD | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 781,300 |
22 Nov 2023 | USD | 1.64 | 1.73 | 1.62 | 1.72 | 1.72 | 0.0 (0.0%) | 1,273,600 |
21 Nov 2023 | USD | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,342,300 |
20 Nov 2023 | USD | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,623,900 |
17 Nov 2023 | USD | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | +0.06 (+3.61%) | 2,449,700 |
16 Nov 2023 | USD | 1.59 | 1.67 | 1.58 | 1.66 | 1.66 | +0.07 (+4.40%) | 3,042,700 |
15 Nov 2023 | USD | 1.56 | 1.66 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 2,620,500 |
14 Nov 2023 | USD | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | +0.04 (+2.63%) | 2,381,100 |
13 Nov 2023 | USD | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,491,500 |
10 Nov 2023 | USD | 1.41 | 1.5 | 1.38 | 1.47 | 1.47 | +0.09 (+6.52%) | 1,990,500 |
9 Nov 2023 | USD | 1.43 | 1.49 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,197,300 |
8 Nov 2023 | USD | 1.44 | 1.46 | 1.38 | 1.4 | 1.4 | -0.06 (-4.11%) | 3,311,100 |
7 Nov 2023 | USD | 1.56 | 1.56 | 1.41 | 1.46 | 1.46 | -0.1 (-6.41%) | 3,763,900 |
6 Nov 2023 | USD | 1.71 | 1.73 | 1.54 | 1.56 | 1.56 | -0.15 (-8.77%) | 4,697,600 |
3 Nov 2023 | USD | 1.8 | 1.81 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 2,719,800 |
2 Nov 2023 | USD | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 2,569,800 |
1 Nov 2023 | USD | 1.77 | 1.8 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,615,700 |