Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 1.82 | 1.849 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 12,600 |
20 Dec 2023 | USD | 1.81 | 1.85 | 1.793 | 1.83 | 1.83 | 0.0 (0.0%) | 15,600 |
19 Dec 2023 | USD | 1.79 | 1.831 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 18,700 |
18 Dec 2023 | USD | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 23,700 |
15 Dec 2023 | USD | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 15,200 |
14 Dec 2023 | USD | 1.79 | 1.85 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 13,000 |
13 Dec 2023 | USD | 1.81 | 1.827 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 17,700 |
12 Dec 2023 | USD | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 20,700 |
11 Dec 2023 | USD | 1.77 | 1.78 | 1.675 | 1.76 | 1.76 | -0.03 (-1.68%) | 47,500 |
8 Dec 2023 | USD | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,500 |
7 Dec 2023 | USD | 1.8 | 1.8 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 23,000 |
6 Dec 2023 | USD | 1.8 | 1.83 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 21,200 |
5 Dec 2023 | USD | 1.85 | 1.85 | 1.814 | 1.83 | 1.83 | +0.02 (+1.10%) | 9,100 |
4 Dec 2023 | USD | 1.781 | 1.83 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 7,100 |
1 Dec 2023 | USD | 1.76 | 1.858 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 31,300 |
30 Nov 2023 | USD | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 8,200 |
29 Nov 2023 | USD | 1.76 | 1.79 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 15,300 |
28 Nov 2023 | USD | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 6,200 |
27 Nov 2023 | USD | 1.88 | 1.88 | 1.76 | 1.78 | 1.78 | -0.06 (-3.26%) | 54,900 |
24 Nov 2023 | USD | 1.8 | 1.87 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 5,700 |
22 Nov 2023 | USD | 1.78 | 1.81 | 1.73 | 1.8 | 1.8 | +0.03 (+1.69%) | 23,800 |
21 Nov 2023 | USD | 1.8 | 1.815 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 19,600 |
20 Nov 2023 | USD | 1.8 | 1.851 | 1.788 | 1.8 | 1.8 | -0.03 (-1.64%) | 45,400 |
17 Nov 2023 | USD | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 8,700 |
16 Nov 2023 | USD | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 7,700 |
15 Nov 2023 | USD | 1.88 | 1.88 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 35,300 |
14 Nov 2023 | USD | 1.83 | 1.885 | 1.781 | 1.81 | 1.81 | -0.02 (-1.09%) | 40,700 |
13 Nov 2023 | USD | 1.8 | 1.84 | 1.71 | 1.83 | 1.83 | +0.07 (+3.98%) | 38,200 |
10 Nov 2023 | USD | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 27,600 |
9 Nov 2023 | USD | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 8,700 |