Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 1.85 | 1.89 | 1.78 | 1.88 | 1.88 | +0.05 (+2.73%) | 25,500 |
18 Dec 2023 | USD | 2 | 2 | 1.82 | 1.83 | 1.83 | -0.17 (-8.50%) | 10,600 |
15 Dec 2023 | USD | 2.05 | 2.16 | 1.94 | 2 | 2 | 0.0 (0.0%) | 38,100 |
14 Dec 2023 | USD | 1.77 | 2.07 | 1.77 | 2 | 2 | +0.23 (+12.99%) | 21,300 |
13 Dec 2023 | USD | 1.77 | 1.78 | 1.72 | 1.77 | 1.77 | -0.06 (-3.28%) | 8,300 |
12 Dec 2023 | USD | 1.95 | 1.97 | 1.83 | 1.83 | 1.83 | -0.12 (-6.15%) | 14,300 |
11 Dec 2023 | USD | 2.03 | 2.05 | 1.9 | 1.95 | 1.95 | -0.07 (-3.47%) | 14,400 |
8 Dec 2023 | USD | 2.05 | 2.22 | 2 | 2.02 | 2.02 | -0.07 (-3.35%) | 28,100 |
7 Dec 2023 | USD | 2 | 2.15 | 2 | 2.09 | 2.09 | -0.03 (-1.42%) | 11,900 |
6 Dec 2023 | USD | 2.19 | 2.19 | 2.02 | 2.12 | 2.12 | +0.02 (+0.95%) | 27,500 |
5 Dec 2023 | USD | 2.06 | 2.2 | 2 | 2.1 | 2.1 | +0.04 (+1.94%) | 21,400 |
4 Dec 2023 | USD | 2.06 | 2.2 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 58,000 |
1 Dec 2023 | USD | 1.84 | 2.19 | 1.84 | 2.1 | 2.1 | +0.2 (+10.53%) | 146,900 |
30 Nov 2023 | USD | 1.76 | 1.97 | 1.64 | 1.9 | 1.9 | +0.2 (+11.76%) | 43,500 |
29 Nov 2023 | USD | 1.64 | 1.74 | 1.64 | 1.7 | 1.7 | -0.02 (-1.16%) | 6,860 |
28 Nov 2023 | USD | 1.7 | 1.72 | 1.621 | 1.72 | 1.72 | +0.08 (+4.88%) | 8,512 |
27 Nov 2023 | USD | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 10,898 |
24 Nov 2023 | USD | 1.67 | 1.74 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 6,500 |
22 Nov 2023 | USD | 1.8 | 1.81 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 5,000 |
21 Nov 2023 | USD | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,700 |
20 Nov 2023 | USD | 1.81 | 1.81 | 1.67 | 1.7 | 1.7 | +0.07 (+4.29%) | 2,800 |
17 Nov 2023 | USD | 1.68 | 1.71 | 1.63 | 1.63 | 1.63 | -0.1 (-5.78%) | 13,200 |
16 Nov 2023 | USD | 1.7 | 1.74 | 1.67 | 1.73 | 1.73 | -0.05 (-2.81%) | 5,000 |
15 Nov 2023 | USD | 1.65 | 1.89 | 1.65 | 1.78 | 1.78 | +0.12 (+7.23%) | 9,400 |
14 Nov 2023 | USD | 1.77 | 1.77 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 10,100 |
13 Nov 2023 | USD | 1.72 | 1.89 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 11,900 |
10 Nov 2023 | USD | 1.76 | 1.8 | 1.7 | 1.72 | 1.72 | -0.13 (-7.03%) | 4,600 |
9 Nov 2023 | USD | 1.87 | 1.96 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 2,900 |
8 Nov 2023 | USD | 2 | 2 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 12,400 |
7 Nov 2023 | USD | 1.89 | 1.94 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 9,000 |