Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 1.71 | 1.88 | 1.66 | 1.83 | 1.83 | +0.1 (+5.78%) | 41,600 |
21 Dec 2023 | USD | 1.8 | 1.8 | 1.674 | 1.73 | 1.73 | -0.09 (-4.95%) | 30,600 |
20 Dec 2023 | USD | 1.89 | 1.958 | 1.8 | 1.82 | 1.82 | -0.11 (-5.70%) | 71,500 |
19 Dec 2023 | USD | 1.82 | 1.96 | 1.75 | 1.93 | 1.93 | +0.14 (+7.82%) | 94,700 |
18 Dec 2023 | USD | 1.87 | 1.92 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 127,800 |
15 Dec 2023 | USD | 1.57 | 1.817 | 1.54 | 1.78 | 1.78 | +0.25 (+16.34%) | 162,100 |
14 Dec 2023 | USD | 1.52 | 1.59 | 1.46 | 1.53 | 1.53 | +0.02 (+1.32%) | 57,400 |
13 Dec 2023 | USD | 1.51 | 1.56 | 1.42 | 1.51 | 1.51 | +0.06 (+4.14%) | 20,200 |
12 Dec 2023 | USD | 1.66 | 1.66 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 91,100 |
11 Dec 2023 | USD | 1.67 | 1.78 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 135,800 |
8 Dec 2023 | USD | 1.44 | 1.619 | 1.44 | 1.6 | 1.6 | +0.23 (+16.79%) | 79,500 |
7 Dec 2023 | USD | 1.476 | 1.49 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 20,100 |
6 Dec 2023 | USD | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | +0.02 (+1.43%) | 17,900 |
5 Dec 2023 | USD | 1.45 | 1.47 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 16,600 |
4 Dec 2023 | USD | 1.48 | 1.5 | 1.372 | 1.4 | 1.4 | -0.035 (-2.44%) | 37,200 |
1 Dec 2023 | USD | 1.4 | 1.5 | 1.4 | 1.435 | 1.435 | -0.015 (-1.03%) | 20,000 |
30 Nov 2023 | USD | 1.46 | 1.529 | 1.27 | 1.45 | 1.45 | -0.04 (-2.68%) | 153,100 |
29 Nov 2023 | USD | 1.42 | 1.62 | 1.42 | 1.49 | 1.49 | +0.08 (+5.67%) | 70,000 |
28 Nov 2023 | USD | 1.315 | 1.44 | 1.31 | 1.41 | 1.41 | +0.08 (+6.02%) | 21,900 |
27 Nov 2023 | USD | 1.2 | 1.34 | 1.2 | 1.33 | 1.33 | +0.14 (+11.76%) | 37,000 |
24 Nov 2023 | USD | 1.2 | 1.22 | 1.13 | 1.19 | 1.19 | +0.065 (+5.78%) | 39,400 |
22 Nov 2023 | USD | 1.18 | 1.18 | 1.04 | 1.125 | 1.125 | -0.015 (-1.32%) | 94,500 |
21 Nov 2023 | USD | 1.16 | 1.2 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 20,900 |
20 Nov 2023 | USD | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 54,300 |
17 Nov 2023 | USD | 1.15 | 1.25 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 62,600 |
16 Nov 2023 | USD | 1.2 | 1.25 | 1.145 | 1.15 | 1.15 | -0.05 (-4.17%) | 23,500 |
15 Nov 2023 | USD | 1.24 | 1.29 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 108,200 |
14 Nov 2023 | USD | 1.14 | 1.25 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 45,800 |
13 Nov 2023 | USD | 1.14 | 1.21 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 36,500 |
10 Nov 2023 | USD | 1.22 | 1.22 | 1.12 | 1.19 | 1.19 | 0.0 (0.0%) | 22,200 |