Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 1.65 | 1.69 | 1.57 | 1.66 | 1.66 | +0.05 (+3.11%) | 108,200 |
20 Dec 2023 | USD | 1.6 | 1.75 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 298,200 |
19 Dec 2023 | USD | 1.61 | 1.67 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 100,000 |
18 Dec 2023 | USD | 1.7 | 1.72 | 1.58 | 1.61 | 1.61 | -0.075 (-4.45%) | 112,900 |
15 Dec 2023 | USD | 1.76 | 1.76 | 1.551 | 1.685 | 1.685 | -0.055 (-3.16%) | 349,600 |
14 Dec 2023 | USD | 1.74 | 1.8 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 288,100 |
13 Dec 2023 | USD | 1.6 | 1.71 | 1.57 | 1.7 | 1.7 | +0.11 (+6.92%) | 176,000 |
12 Dec 2023 | USD | 1.63 | 1.64 | 1.5 | 1.59 | 1.59 | +0.01 (+0.63%) | 133,700 |
11 Dec 2023 | USD | 1.75 | 1.75 | 1.54 | 1.58 | 1.58 | -0.11 (-6.51%) | 374,800 |
8 Dec 2023 | USD | 1.7 | 1.73 | 1.64 | 1.69 | 1.69 | -0.01 (-0.59%) | 109,700 |
7 Dec 2023 | USD | 1.67 | 1.73 | 1.625 | 1.7 | 1.7 | +0.04 (+2.41%) | 327,200 |
6 Dec 2023 | USD | 1.66 | 1.76 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 315,300 |
5 Dec 2023 | USD | 1.57 | 1.72 | 1.57 | 1.68 | 1.68 | +0.13 (+8.39%) | 358,200 |
4 Dec 2023 | USD | 1.56 | 1.6 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 140,400 |
1 Dec 2023 | USD | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 132,000 |
30 Nov 2023 | USD | 1.72 | 1.73 | 1.52 | 1.55 | 1.55 | -0.19 (-10.92%) | 155,300 |
29 Nov 2023 | USD | 1.72 | 1.82 | 1.664 | 1.74 | 1.74 | +0.03 (+1.75%) | 160,100 |
28 Nov 2023 | USD | 1.69 | 1.74 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 128,900 |
27 Nov 2023 | USD | 1.67 | 1.75 | 1.64 | 1.71 | 1.71 | +0.05 (+3.01%) | 84,300 |
24 Nov 2023 | USD | 1.57 | 1.68 | 1.55 | 1.66 | 1.66 | +0.1 (+6.41%) | 82,100 |
22 Nov 2023 | USD | 1.6 | 1.65 | 1.51 | 1.56 | 1.56 | -0.01 (-0.64%) | 84,000 |
21 Nov 2023 | USD | 1.66 | 1.69 | 1.55 | 1.57 | 1.57 | -0.11 (-6.55%) | 107,600 |
20 Nov 2023 | USD | 1.79 | 1.82 | 1.625 | 1.68 | 1.68 | -0.12 (-6.67%) | 185,200 |
17 Nov 2023 | USD | 1.71 | 1.95 | 1.695 | 1.8 | 1.8 | +0.09 (+5.26%) | 329,900 |
16 Nov 2023 | USD | 1.71 | 1.76 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 58,300 |
15 Nov 2023 | USD | 1.72 | 1.78 | 1.6 | 1.71 | 1.71 | -0.03 (-1.72%) | 203,500 |
14 Nov 2023 | USD | 1.36 | 1.75 | 1.36 | 1.74 | 1.74 | +0.42 (+31.82%) | 538,000 |
13 Nov 2023 | USD | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 219,400 |
10 Nov 2023 | USD | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 124,700 |
9 Nov 2023 | USD | 1.36 | 1.41 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 74,200 |