Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | USD | 0.89 | 0.8907 | 0.8428 | 0.8432 | 0.8432 | -0.043 (-4.90%) | 975,745 |
26 Dec 2023 | USD | 0.87 | 0.91 | 0.8698 | 0.8866 | 0.8866 | +0.012 (+1.37%) | 791,339 |
22 Dec 2023 | USD | 0.8695 | 0.88 | 0.857 | 0.8746 | 0.8746 | +0.018 (+2.08%) | 575,548 |
21 Dec 2023 | USD | 0.9086 | 0.9399 | 0.8514 | 0.8568 | 0.8568 | -0.035 (-3.89%) | 916,723 |
20 Dec 2023 | USD | 0.92 | 0.9708 | 0.89 | 0.8915 | 0.8915 | -0.053 (-5.58%) | 1,055,735 |
19 Dec 2023 | USD | 0.8924 | 0.98 | 0.8924 | 0.9442 | 0.9442 | +0.034 (+3.76%) | 785,881 |
18 Dec 2023 | USD | 0.93 | 0.9767 | 0.9001 | 0.91 | 0.91 | -0.04 (-4.21%) | 759,974 |
15 Dec 2023 | USD | 0.9959 | 1 | 0.9201 | 0.95 | 0.95 | -0.03 (-3.06%) | 3,403,027 |
14 Dec 2023 | USD | 0.9982 | 1.07 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 1,960,211 |
13 Dec 2023 | USD | 0.9 | 1.01 | 0.87 | 1.01 | 1.01 | +0.1 (+11.00%) | 1,550,322 |
12 Dec 2023 | USD | 0.94 | 0.94 | 0.8816 | 0.9099 | 0.9099 | -0.04 (-4.22%) | 1,162,299 |
11 Dec 2023 | USD | 0.9876 | 1.01 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 2,071,342 |
8 Dec 2023 | USD | 1.07 | 1.11 | 0.9989 | 1 | 1 | -0.07 (-6.54%) | 952,741 |
7 Dec 2023 | USD | 1.07 | 1.14 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 767,039 |
6 Dec 2023 | USD | 1.12 | 1.17 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,092,001 |
5 Dec 2023 | USD | 1.01 | 1.17 | 1 | 1.08 | 1.08 | +0.084 (+8.39%) | 2,922,787 |
4 Dec 2023 | USD | 0.95 | 1.01 | 0.95 | 0.9964 | 0.9964 | +0.057 (+6.02%) | 1,102,939 |
1 Dec 2023 | USD | 0.85 | 0.95 | 0.82 | 0.9398 | 0.9398 | +0.089 (+10.43%) | 2,137,656 |
30 Nov 2023 | USD | 0.9256 | 0.9256 | 0.851 | 0.851 | 0.851 | -0.078 (-8.36%) | 3,421,370 |
29 Nov 2023 | USD | 0.91 | 1.011 | 0.91 | 0.9286 | 0.9286 | -0.002 (-0.17%) | 1,040,377 |
28 Nov 2023 | USD | 0.87 | 0.9499 | 0.86 | 0.9302 | 0.9302 | +0.06 (+6.92%) | 792,742 |
27 Nov 2023 | USD | 0.89 | 0.9194 | 0.8611 | 0.87 | 0.87 | -0.033 (-3.61%) | 727,943 |
24 Nov 2023 | USD | 0.8822 | 0.9177 | 0.8705 | 0.9026 | 0.9026 | +0.011 (+1.22%) | 304,904 |
22 Nov 2023 | USD | 0.9026 | 0.9207 | 0.871 | 0.8917 | 0.8917 | -0.013 (-1.45%) | 659,597 |
21 Nov 2023 | USD | 0.956 | 0.956 | 0.8801 | 0.9048 | 0.9048 | -0.052 (-5.48%) | 882,231 |
20 Nov 2023 | USD | 0.89 | 1.0199 | 0.8883 | 0.9573 | 0.9573 | +0.063 (+7.00%) | 2,252,790 |
17 Nov 2023 | USD | 0.92 | 0.92 | 0.86 | 0.8947 | 0.8947 | -0.017 (-1.86%) | 2,697,994 |
16 Nov 2023 | USD | 1.01 | 1.04 | 0.88 | 0.9117 | 0.9117 | -0.128 (-12.34%) | 4,249,579 |
15 Nov 2023 | USD | 0.92 | 1.12 | 0.9116 | 1.04 | 1.04 | +0.104 (+11.11%) | 1,774,393 |
14 Nov 2023 | USD | 0.9701 | 0.9718 | 0.887 | 0.936 | 0.936 | -0.006 (-0.65%) | 1,714,388 |