Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 8,500 |
22 Dec 2023 | USD | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | -0.01 (-0.81%) | 17,300 |
21 Dec 2023 | USD | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | +0.07 (+5.98%) | 10,400 |
20 Dec 2023 | USD | 1.19 | 1.19 | 1.1 | 1.17 | 1.17 | -0.01 (-0.85%) | 38,500 |
19 Dec 2023 | USD | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 11,900 |
18 Dec 2023 | USD | 1.24 | 1.25 | 1.08 | 1.18 | 1.18 | -0.06 (-4.84%) | 11,400 |
15 Dec 2023 | USD | 1.3 | 1.35 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 17,700 |
14 Dec 2023 | USD | 1.23 | 1.36 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 10,400 |
13 Dec 2023 | USD | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -0.11 (-8.09%) | 23,700 |
12 Dec 2023 | USD | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,800 |
11 Dec 2023 | USD | 1.44 | 1.44 | 1.3 | 1.38 | 1.38 | -0.08 (-5.48%) | 12,200 |
8 Dec 2023 | USD | 1.34 | 1.49 | 1.34 | 1.46 | 1.46 | +0.11 (+8.15%) | 7,400 |
7 Dec 2023 | USD | 1.5 | 1.56 | 1.35 | 1.35 | 1.35 | -0.19 (-12.34%) | 22,300 |
6 Dec 2023 | USD | 1.56 | 1.56 | 1.48 | 1.54 | 1.54 | +0.01 (+0.65%) | 9,400 |
5 Dec 2023 | USD | 1.56 | 1.56 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,400 |
4 Dec 2023 | USD | 1.56 | 1.57 | 1.47 | 1.54 | 1.54 | +0.06 (+4.05%) | 7,900 |
1 Dec 2023 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 19,700 |
30 Nov 2023 | USD | 1.5 | 1.52 | 1.43 | 1.45 | 1.45 | -0.07 (-4.61%) | 13,000 |
29 Nov 2023 | USD | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 11,700 |
28 Nov 2023 | USD | 1.49 | 1.55 | 1.42 | 1.53 | 1.53 | +0.04 (+2.68%) | 12,800 |
27 Nov 2023 | USD | 1.4 | 1.5 | 1.4 | 1.49 | 1.49 | +0.04 (+2.76%) | 12,400 |
24 Nov 2023 | USD | 1.45 | 1.45 | 1.35 | 1.45 | 1.45 | +0.01 (+0.69%) | 7,200 |
22 Nov 2023 | USD | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 5,800 |
21 Nov 2023 | USD | 1.4 | 1.44 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 10,700 |
20 Nov 2023 | USD | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 13,700 |
17 Nov 2023 | USD | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | -0.05 (-3.52%) | 34,800 |
16 Nov 2023 | USD | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | +0.07 (+5.19%) | 26,500 |
15 Nov 2023 | USD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 11,800 |
14 Nov 2023 | USD | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.06 (+4.76%) | 12,400 |
13 Nov 2023 | USD | 1.22 | 1.33 | 1.1 | 1.26 | 1.26 | +0.02 (+1.61%) | 38,100 |