Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 0.952 | 0.993 | 0.95 | 0.977 | 0.977 | +0.021 (+2.20%) | 2,669,900 |
18 Dec 2023 | USD | 0.93 | 0.99 | 0.93 | 0.956 | 0.956 | +0.011 (+1.16%) | 4,979,800 |
15 Dec 2023 | USD | 0.97 | 0.983 | 0.93 | 0.945 | 0.945 | -0.045 (-4.55%) | 2,989,200 |
14 Dec 2023 | USD | 0.98 | 1 | 0.97 | 0.99 | 0.99 | -0.002 (-0.20%) | 3,004,000 |
13 Dec 2023 | USD | 0.93 | 1 | 0.909 | 0.992 | 0.992 | +0.054 (+5.76%) | 8,021,300 |
12 Dec 2023 | USD | 0.985 | 1 | 0.921 | 0.938 | 0.938 | -0.052 (-5.25%) | 11,929,500 |
11 Dec 2023 | USD | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 10,260,100 |
8 Dec 2023 | USD | 0.99 | 1.01 | 0.97 | 1 | 1 | 0.0 (0.0%) | 5,348,100 |
7 Dec 2023 | USD | 0.97 | 1.005 | 0.962 | 1 | 1 | +0.034 (+3.52%) | 5,861,500 |
6 Dec 2023 | USD | 0.97 | 1 | 0.922 | 0.966 | 0.966 | -0.001 (-0.10%) | 4,766,400 |
5 Dec 2023 | USD | 0.93 | 0.989 | 0.915 | 0.967 | 0.967 | +0.04 (+4.31%) | 4,040,000 |
4 Dec 2023 | USD | 0.815 | 0.93 | 0.815 | 0.927 | 0.927 | +0.073 (+8.55%) | 4,905,000 |
1 Dec 2023 | USD | 0.77 | 0.86 | 0.721 | 0.854 | 0.854 | +0.121 (+16.51%) | 10,252,800 |
30 Nov 2023 | USD | 0.929 | 0.929 | 0.651 | 0.733 | 0.733 | -0.185 (-20.15%) | 25,589,700 |
29 Nov 2023 | USD | 1 | 1.02 | 0.918 | 0.918 | 0.918 | -0.112 (-10.87%) | 4,909,100 |
28 Nov 2023 | USD | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,802,400 |
27 Nov 2023 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,477,100 |
24 Nov 2023 | USD | 1 | 1.02 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 1,666,300 |
22 Nov 2023 | USD | 1.01 | 1.02 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 1,584,700 |
21 Nov 2023 | USD | 1.01 | 1.02 | 0.997 | 1.01 | 1.01 | 0.0 (0.0%) | 1,303,200 |
20 Nov 2023 | USD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,588,700 |
17 Nov 2023 | USD | 1.01 | 1.025 | 1 | 1 | 1 | -0.01 (-0.99%) | 638,000 |
16 Nov 2023 | USD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 4,664,800 |
15 Nov 2023 | USD | 1.01 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 2,631,500 |
14 Nov 2023 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 2,602,400 |
13 Nov 2023 | USD | 1.02 | 1.04 | 0.984 | 1 | 1 | -0.01 (-0.99%) | 2,080,900 |
10 Nov 2023 | USD | 1.02 | 1.025 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 8,437,300 |
9 Nov 2023 | USD | 1.03 | 1.03 | 0.993 | 1.02 | 1.02 | -0.01 (-0.97%) | 898,600 |
8 Nov 2023 | USD | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 6,992,400 |
7 Nov 2023 | USD | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,478,000 |