Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 1.77 | 1.87 | 1.74 | 1.826 | 1.826 | +0.056 (+3.16%) | 17,000 |
3 Jan 2024 | USD | 1.88 | 1.88 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,700 |
2 Jan 2024 | USD | 1.72 | 1.9 | 1.7 | 1.76 | 1.76 | -0.05 (-2.76%) | 13,200 |
29 Dec 2023 | USD | 1.91 | 1.91 | 1.8 | 1.81 | 1.81 | -0.097 (-5.09%) | 4,500 |
28 Dec 2023 | USD | 2 | 2 | 1.9 | 1.907 | 1.907 | +0.017 (+0.90%) | 12,100 |
27 Dec 2023 | USD | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 5,600 |
26 Dec 2023 | USD | 1.94 | 1.96 | 1.89 | 1.89 | 1.89 | +0.09 (+5.00%) | 2,900 |
22 Dec 2023 | USD | 1.867 | 1.89 | 1.8 | 1.8 | 1.8 | +0.07 (+4.05%) | 7,900 |
21 Dec 2023 | USD | 1.97 | 1.97 | 1.722 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,900 |
20 Dec 2023 | USD | 1.99 | 1.99 | 1.68 | 1.74 | 1.74 | -0.27 (-13.43%) | 30,900 |
19 Dec 2023 | USD | 1.83 | 2.03 | 1.83 | 2.01 | 2.01 | +0.22 (+12.29%) | 17,600 |
18 Dec 2023 | USD | 1.8 | 1.9 | 1.79 | 1.79 | 1.79 | +0.066 (+3.83%) | 4,300 |
15 Dec 2023 | USD | 1.79 | 1.79 | 1.678 | 1.724 | 1.724 | +0.064 (+3.86%) | 8,600 |
14 Dec 2023 | USD | 1.63 | 1.7 | 1.605 | 1.66 | 1.66 | +0.03 (+1.84%) | 3,200 |
13 Dec 2023 | USD | 1.754 | 1.754 | 1.55 | 1.63 | 1.63 | -0.122 (-6.96%) | 2,200 |
12 Dec 2023 | USD | 1.67 | 1.763 | 1.67 | 1.752 | 1.752 | +0.082 (+4.91%) | 3,200 |
11 Dec 2023 | USD | 1.69 | 1.82 | 1.51 | 1.67 | 1.67 | -0.01 (-0.60%) | 13,900 |
8 Dec 2023 | USD | 1.675 | 1.75 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 7,300 |
7 Dec 2023 | USD | 1.63 | 1.67 | 1.535 | 1.67 | 1.67 | +0.04 (+2.45%) | 1,000 |
6 Dec 2023 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 200 |
5 Dec 2023 | USD | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | +0.12 (+7.89%) | 8,400 |
4 Dec 2023 | USD | 1.6 | 1.6 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 4,100 |
1 Dec 2023 | USD | 1.54 | 1.558 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 9,700 |
30 Nov 2023 | USD | 1.51 | 1.69 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,200 |
29 Nov 2023 | USD | 1.58 | 1.684 | 1.51 | 1.58 | 1.58 | -0.12 (-7.06%) | 5,000 |
28 Nov 2023 | USD | 1.74 | 1.753 | 1.69 | 1.7 | 1.7 | +0.048 (+2.91%) | 1,000 |
27 Nov 2023 | USD | 1.6 | 1.652 | 1.581 | 1.652 | 1.652 | -0.118 (-6.67%) | 3,100 |
24 Nov 2023 | USD | 1.74 | 1.77 | 1.652 | 1.77 | 1.77 | +0.227 (+14.71%) | 11,700 |
22 Nov 2023 | USD | 1.543 | 1.543 | 1.543 | 1.543 | 1.543 | +0.023 (+1.51%) | 300 |
21 Nov 2023 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 93 |