Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 0.99 | 1.13 | 0.97 | 1.12 | 1.12 | +0.12 (+12%) | 2,092,700 |
12 Dec 2023 | USD | 0.982 | 1.02 | 0.965 | 1 | 1 | +0.01 (+1.01%) | 959,100 |
11 Dec 2023 | USD | 1 | 1.02 | 0.971 | 0.99 | 0.99 | -0.01 (-1%) | 2,328,600 |
8 Dec 2023 | USD | 1 | 1.03 | 0.951 | 1 | 1 | 0.0 (0.0%) | 1,394,200 |
7 Dec 2023 | USD | 0.999 | 1.01 | 0.968 | 1 | 1 | +0.019 (+1.94%) | 1,181,700 |
6 Dec 2023 | USD | 1.01 | 1.03 | 0.961 | 0.981 | 0.981 | +0.013 (+1.34%) | 1,307,000 |
5 Dec 2023 | USD | 1.07 | 1.08 | 0.965 | 0.968 | 0.968 | -0.082 (-7.81%) | 1,789,800 |
4 Dec 2023 | USD | 0.997 | 1.14 | 0.997 | 1.05 | 1.05 | +0.05 (+5%) | 2,605,400 |
1 Dec 2023 | USD | 0.99 | 1.02 | 0.942 | 1 | 1 | +0.018 (+1.83%) | 2,381,800 |
30 Nov 2023 | USD | 1.05 | 1.105 | 0.977 | 0.982 | 0.982 | -0.048 (-4.66%) | 3,596,700 |
29 Nov 2023 | USD | 1.15 | 1.2 | 1.02 | 1.03 | 1.03 | -0.08 (-7.21%) | 2,450,300 |
28 Nov 2023 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 1,663,000 |
27 Nov 2023 | USD | 1.18 | 1.28 | 1.12 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,571,100 |
24 Nov 2023 | USD | 1.16 | 1.28 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,265,239 |
22 Nov 2023 | USD | 1.08 | 1.17 | 1.07 | 1.17 | 1.17 | +0.09 (+8.33%) | 1,128,000 |
21 Nov 2023 | USD | 1.19 | 1.2 | 1.06 | 1.08 | 1.08 | -0.12 (-10.00%) | 1,487,900 |
20 Nov 2023 | USD | 1.28 | 1.28 | 1.13 | 1.2 | 1.2 | -0.06 (-4.76%) | 3,594,200 |
17 Nov 2023 | USD | 1.13 | 1.28 | 1.02 | 1.26 | 1.26 | +0.14 (+12.50%) | 3,132,400 |
16 Nov 2023 | USD | 1.2 | 1.2 | 1.09 | 1.12 | 1.12 | -0.08 (-6.67%) | 3,639,200 |
15 Nov 2023 | USD | 1 | 1.2 | 0.98 | 1.2 | 1.2 | +0.2 (+20%) | 6,791,900 |
14 Nov 2023 | USD | 0.98 | 1.05 | 0.95 | 1 | 1 | +0.06 (+6.38%) | 7,164,800 |
13 Nov 2023 | USD | 1.01 | 1.01 | 0.88 | 0.94 | 0.94 | -0.09 (-8.74%) | 14,753,000 |
10 Nov 2023 | USD | 1.79 | 1.8 | 0.901 | 1.03 | 1.03 | -1.35 (-56.72%) | 15,217,900 |
9 Nov 2023 | USD | 2.57 | 2.64 | 2.29 | 2.38 | 2.38 | -0.17 (-6.67%) | 1,237,000 |
8 Nov 2023 | USD | 2.48 | 2.56 | 2.35 | 2.55 | 2.55 | +0.08 (+3.24%) | 1,176,400 |
7 Nov 2023 | USD | 2.37 | 2.56 | 2.31 | 2.47 | 2.47 | +0.11 (+4.66%) | 1,270,500 |
6 Nov 2023 | USD | 2.41 | 2.45 | 2.28 | 2.36 | 2.36 | -0.04 (-1.67%) | 824,100 |
3 Nov 2023 | USD | 2.37 | 2.515 | 2.36 | 2.4 | 2.4 | +0.14 (+6.19%) | 1,324,900 |
2 Nov 2023 | USD | 2.1 | 2.32 | 2.09 | 2.26 | 2.26 | +0.24 (+11.88%) | 1,432,600 |
1 Nov 2023 | USD | 2.13 | 2.13 | 1.91 | 2.02 | 2.02 | -0.1 (-4.72%) | 813,200 |