Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 1.83 | 1.88 | 1.72 | 1.74 | 1.74 | -0.09 (-4.92%) | 234,300 |
12 Dec 2023 | USD | 1.83 | 1.93 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 183,300 |
11 Dec 2023 | USD | 1.94 | 1.94 | 1.79 | 1.82 | 1.82 | -0.14 (-7.14%) | 197,100 |
8 Dec 2023 | USD | 1.88 | 2 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 330,600 |
7 Dec 2023 | USD | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 106,700 |
6 Dec 2023 | USD | 1.86 | 1.86 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 145,400 |
5 Dec 2023 | USD | 1.76 | 1.87 | 1.73 | 1.86 | 1.86 | +0.11 (+6.29%) | 292,400 |
4 Dec 2023 | USD | 1.74 | 1.78 | 1.58 | 1.75 | 1.75 | -0.02 (-1.13%) | 330,200 |
1 Dec 2023 | USD | 1.65 | 1.78 | 1.65 | 1.77 | 1.77 | +0.12 (+7.27%) | 218,400 |
30 Nov 2023 | USD | 1.62 | 1.65 | 1.56 | 1.65 | 1.65 | +0.06 (+3.77%) | 128,500 |
29 Nov 2023 | USD | 1.7 | 1.7 | 1.58 | 1.59 | 1.59 | -0.09 (-5.36%) | 187,700 |
28 Nov 2023 | USD | 1.68 | 1.74 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 121,500 |
27 Nov 2023 | USD | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 218,900 |
24 Nov 2023 | USD | 1.54 | 1.71 | 1.51 | 1.69 | 1.69 | +0.16 (+10.46%) | 235,100 |
22 Nov 2023 | USD | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 86,300 |
21 Nov 2023 | USD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 74,800 |
20 Nov 2023 | USD | 1.55 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 214,800 |
17 Nov 2023 | USD | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 213,300 |
16 Nov 2023 | USD | 1.5 | 1.54 | 1.47 | 1.52 | 1.52 | +0.09 (+6.29%) | 112,800 |
15 Nov 2023 | USD | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 104,500 |
14 Nov 2023 | USD | 1.47 | 1.5 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 209,600 |
13 Nov 2023 | USD | 1.45 | 1.5 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 183,700 |
10 Nov 2023 | USD | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 264,400 |
9 Nov 2023 | USD | 1.63 | 1.68 | 1.46 | 1.51 | 1.51 | -0.18 (-10.65%) | 358,000 |
8 Nov 2023 | USD | 1.74 | 1.77 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 121,500 |
7 Nov 2023 | USD | 1.75 | 1.8 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 159,200 |
6 Nov 2023 | USD | 1.69 | 1.77 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 281,600 |
3 Nov 2023 | USD | 1.49 | 1.7 | 1.49 | 1.67 | 1.67 | +0.17 (+11.33%) | 1,457,000 |
2 Nov 2023 | USD | 1.52 | 1.56 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 156,700 |
1 Nov 2023 | USD | 1.48 | 1.53 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 334,800 |