Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 1.39 | 1.4 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 142,300 |
28 Dec 2023 | USD | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 97,000 |
27 Dec 2023 | USD | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 169,700 |
26 Dec 2023 | USD | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 86,500 |
22 Dec 2023 | USD | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 545,400 |
21 Dec 2023 | USD | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 216,500 |
20 Dec 2023 | USD | 1.37 | 1.4 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 124,200 |
19 Dec 2023 | USD | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 129,200 |
18 Dec 2023 | USD | 1.32 | 1.4 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 122,500 |
15 Dec 2023 | USD | 1.33 | 1.4 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 327,200 |
14 Dec 2023 | USD | 1.33 | 1.36 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 179,400 |
13 Dec 2023 | USD | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 104,000 |
12 Dec 2023 | USD | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 214,800 |
11 Dec 2023 | USD | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 76,900 |
8 Dec 2023 | USD | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 69,400 |
7 Dec 2023 | USD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 44,300 |
6 Dec 2023 | USD | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 147,900 |
5 Dec 2023 | USD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 79,200 |
4 Dec 2023 | USD | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 117,900 |
1 Dec 2023 | USD | 1.29 | 1.35 | 1.25 | 1.33 | 1.33 | +0.09 (+7.26%) | 224,600 |
30 Nov 2023 | USD | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 68,700 |
29 Nov 2023 | USD | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 194,600 |
28 Nov 2023 | USD | 1.36 | 1.36 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 379,800 |
27 Nov 2023 | USD | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 79,600 |
24 Nov 2023 | USD | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | +0.05 (+4.13%) | 45,100 |
22 Nov 2023 | USD | 1.22 | 1.29 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 91,000 |
21 Nov 2023 | USD | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 63,600 |
20 Nov 2023 | USD | 1.27 | 1.31 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 89,700 |
17 Nov 2023 | USD | 1.21 | 1.28 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 102,600 |
16 Nov 2023 | USD | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 39,300 |