Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.49 | 1.56 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 347,600 |
9 Jan 2024 | USD | 1.65 | 1.65 | 1.46 | 1.5 | 1.5 | -0.18 (-10.71%) | 444,700 |
8 Jan 2024 | USD | 1.69 | 1.69 | 1.58 | 1.68 | 1.68 | +0.08 (+5%) | 569,700 |
5 Jan 2024 | USD | 1.76 | 1.76 | 1.55 | 1.6 | 1.6 | -0.15 (-8.57%) | 449,400 |
4 Jan 2024 | USD | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 257,000 |
3 Jan 2024 | USD | 1.91 | 1.92 | 1.76 | 1.8 | 1.8 | -0.135 (-6.98%) | 468,400 |
2 Jan 2024 | USD | 1.91 | 2.02 | 1.9 | 1.935 | 1.935 | -0.055 (-2.76%) | 152,500 |
29 Dec 2023 | USD | 1.93 | 2 | 1.9 | 1.99 | 1.99 | +0.02 (+1.02%) | 278,400 |
28 Dec 2023 | USD | 2.01 | 2.05 | 1.959 | 1.97 | 1.97 | -0.04 (-1.99%) | 380,600 |
27 Dec 2023 | USD | 2.17 | 2.192 | 1.93 | 2.01 | 2.01 | -0.14 (-6.51%) | 574,600 |
26 Dec 2023 | USD | 2.38 | 2.44 | 2.1 | 2.15 | 2.15 | -0.19 (-8.12%) | 588,800 |
22 Dec 2023 | USD | 2.5 | 2.5 | 2.31 | 2.34 | 2.34 | -0.08 (-3.31%) | 314,500 |
21 Dec 2023 | USD | 2.47 | 2.48 | 2.28 | 2.42 | 2.42 | +0.01 (+0.41%) | 506,800 |
20 Dec 2023 | USD | 2.27 | 3.1 | 2.26 | 2.41 | 2.41 | +0.095 (+4.10%) | 1,317,600 |
19 Dec 2023 | USD | 2.28 | 2.4 | 2.23 | 2.315 | 2.315 | +0.015 (+0.65%) | 186,000 |
18 Dec 2023 | USD | 2.46 | 2.46 | 2.18 | 2.3 | 2.3 | -0.18 (-7.26%) | 752,300 |
15 Dec 2023 | USD | 2.36 | 2.55 | 2.26 | 2.48 | 2.48 | +0.23 (+10.22%) | 563,600 |
14 Dec 2023 | USD | 2.3 | 2.5 | 2.182 | 2.25 | 2.25 | -0.03 (-1.32%) | 435,600 |
13 Dec 2023 | USD | 2.3 | 2.3 | 2 | 2.28 | 2.28 | +0.03 (+1.33%) | 372,300 |
12 Dec 2023 | USD | 2.57 | 2.68 | 2.1 | 2.25 | 2.25 | -0.29 (-11.42%) | 712,700 |
11 Dec 2023 | USD | 2.94 | 3.049 | 2.54 | 2.54 | 2.54 | -0.36 (-12.41%) | 557,800 |
8 Dec 2023 | USD | 3.35 | 3.35 | 2.86 | 2.9 | 2.9 | -0.37 (-11.31%) | 670,800 |
7 Dec 2023 | USD | 3.49 | 3.56 | 3.238 | 3.27 | 3.27 | -0.24 (-6.84%) | 291,200 |
6 Dec 2023 | USD | 3.71 | 3.94 | 3.31 | 3.51 | 3.51 | -0.19 (-5.14%) | 601,800 |
5 Dec 2023 | USD | 3.39 | 3.979 | 3.25 | 3.7 | 3.7 | +0.24 (+6.94%) | 830,600 |
4 Dec 2023 | USD | 3.29 | 3.46 | 3.191 | 3.46 | 3.46 | +0.06 (+1.76%) | 397,000 |
1 Dec 2023 | USD | 3.1 | 3.4 | 3.09 | 3.4 | 3.4 | -0.01 (-0.29%) | 468,300 |
30 Nov 2023 | USD | 3.59 | 3.75 | 3.2 | 3.41 | 3.41 | -0.14 (-3.94%) | 738,400 |
29 Nov 2023 | USD | 3.05 | 3.8 | 3.05 | 3.55 | 3.55 | +0.3 (+9.23%) | 1,248,400 |
28 Nov 2023 | USD | 3.62 | 3.71 | 3.02 | 3.25 | 3.25 | -0.4 (-10.96%) | 1,259,300 |