Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 44,000 |
14 Dec 2023 | USD | 1.61 | 1.701 | 1.516 | 1.58 | 1.58 | +0.01 (+0.64%) | 43,700 |
13 Dec 2023 | USD | 1.55 | 1.616 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 25,900 |
12 Dec 2023 | USD | 1.6 | 1.66 | 1.56 | 1.57 | 1.57 | -0.09 (-5.42%) | 38,800 |
11 Dec 2023 | USD | 1.69 | 1.69 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 29,000 |
8 Dec 2023 | USD | 1.61 | 1.7 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 29,900 |
7 Dec 2023 | USD | 1.81 | 1.81 | 1.61 | 1.65 | 1.65 | -0.045 (-2.65%) | 28,300 |
6 Dec 2023 | USD | 1.8 | 1.91 | 1.65 | 1.695 | 1.695 | -0.145 (-7.88%) | 59,900 |
5 Dec 2023 | USD | 1.9 | 1.93 | 1.75 | 1.84 | 1.84 | +0.03 (+1.66%) | 15,900 |
4 Dec 2023 | USD | 1.95 | 1.95 | 1.54 | 1.81 | 1.81 | -0.12 (-6.22%) | 102,100 |
1 Dec 2023 | USD | 1.95 | 2.35 | 1.84 | 1.93 | 1.93 | +0.09 (+4.89%) | 242,800 |
30 Nov 2023 | USD | 1.52 | 2.16 | 1.51 | 1.84 | 1.84 | +0.32 (+21.05%) | 195,500 |
29 Nov 2023 | USD | 1.55 | 1.61 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 23,200 |
28 Nov 2023 | USD | 1.64 | 1.66 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 12,200 |
27 Nov 2023 | USD | 1.6 | 1.66 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 281,300 |
24 Nov 2023 | USD | 1.57 | 1.615 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 2,300 |
22 Nov 2023 | USD | 1.56 | 1.65 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 8,300 |
21 Nov 2023 | USD | 1.62 | 1.72 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 16,700 |
20 Nov 2023 | USD | 1.6 | 1.747 | 1.52 | 1.56 | 1.56 | -0.012 (-0.76%) | 36,500 |
17 Nov 2023 | USD | 1.58 | 1.74 | 1.57 | 1.572 | 1.572 | -0.028 (-1.75%) | 22,500 |
16 Nov 2023 | USD | 1.73 | 1.73 | 1.5 | 1.6 | 1.6 | +0.055 (+3.56%) | 23,400 |
15 Nov 2023 | USD | 1.78 | 1.78 | 1.545 | 1.545 | 1.545 | -0.155 (-9.12%) | 41,500 |
14 Nov 2023 | USD | 1.56 | 1.83 | 1.52 | 1.7 | 1.7 | +0.24 (+16.44%) | 72,600 |
13 Nov 2023 | USD | 1.59 | 1.59 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 11,000 |
10 Nov 2023 | USD | 1.54 | 1.54 | 1.41 | 1.45 | 1.45 | -0.05 (-3.33%) | 12,600 |
9 Nov 2023 | USD | 1.63 | 1.63 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 8,500 |
8 Nov 2023 | USD | 1.62 | 1.655 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 3,700 |
7 Nov 2023 | USD | 1.74 | 1.858 | 1.59 | 1.59 | 1.59 | -0.16 (-9.14%) | 7,900 |
6 Nov 2023 | USD | 1.74 | 1.89 | 1.739 | 1.75 | 1.75 | +0.06 (+3.55%) | 23,200 |
3 Nov 2023 | USD | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | +0.009 (+0.54%) | 2,800 |