Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 1.77 | 1.85 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 82,800 |
28 Dec 2023 | USD | 1.78 | 1.8 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 99,500 |
27 Dec 2023 | USD | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 92,500 |
26 Dec 2023 | USD | 1.84 | 1.86 | 1.74 | 1.82 | 1.82 | -0.02 (-1.09%) | 139,100 |
22 Dec 2023 | USD | 1.76 | 1.84 | 1.73 | 1.84 | 1.84 | +0.06 (+3.37%) | 134,000 |
21 Dec 2023 | USD | 1.75 | 1.8 | 1.682 | 1.78 | 1.78 | +0.04 (+2.30%) | 125,800 |
20 Dec 2023 | USD | 1.83 | 1.89 | 1.71 | 1.74 | 1.74 | -0.07 (-3.87%) | 241,200 |
19 Dec 2023 | USD | 1.89 | 1.95 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 191,900 |
18 Dec 2023 | USD | 1.85 | 1.99 | 1.83 | 1.88 | 1.88 | +0.09 (+5.03%) | 555,600 |
15 Dec 2023 | USD | 1.81 | 1.92 | 1.783 | 1.79 | 1.79 | +0.03 (+1.70%) | 453,700 |
14 Dec 2023 | USD | 1.75 | 1.83 | 1.74 | 1.76 | 1.76 | +0.04 (+2.33%) | 242,100 |
13 Dec 2023 | USD | 1.9 | 1.91 | 1.7 | 1.72 | 1.72 | -0.16 (-8.51%) | 439,200 |
12 Dec 2023 | USD | 1.87 | 1.925 | 1.81 | 1.88 | 1.88 | +0.02 (+1.08%) | 287,000 |
11 Dec 2023 | USD | 1.91 | 1.987 | 1.83 | 1.86 | 1.86 | -0.06 (-3.12%) | 300,500 |
8 Dec 2023 | USD | 2.03 | 2.03 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 200,400 |
7 Dec 2023 | USD | 2.09 | 2.09 | 1.85 | 1.95 | 1.95 | -0.09 (-4.41%) | 423,000 |
6 Dec 2023 | USD | 2.02 | 2.13 | 1.88 | 2.04 | 2.04 | -0.06 (-2.86%) | 478,800 |
5 Dec 2023 | USD | 2.15 | 2.198 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 325,100 |
4 Dec 2023 | USD | 2.02 | 2.17 | 1.85 | 2.1 | 2.1 | +0.17 (+8.81%) | 560,000 |
1 Dec 2023 | USD | 1.91 | 1.94 | 1.75 | 1.93 | 1.93 | +0.01 (+0.52%) | 143,300 |
30 Nov 2023 | USD | 1.83 | 1.98 | 1.825 | 1.92 | 1.92 | +0.08 (+4.35%) | 107,600 |
29 Nov 2023 | USD | 1.96 | 2 | 1.75 | 1.84 | 1.84 | -0.15 (-7.54%) | 423,600 |
28 Nov 2023 | USD | 2.03 | 2.08 | 1.91 | 1.99 | 1.99 | -0.04 (-1.97%) | 337,500 |
27 Nov 2023 | USD | 1.96 | 2.065 | 1.885 | 2.03 | 2.03 | +0.16 (+8.56%) | 516,000 |
24 Nov 2023 | USD | 1.74 | 1.959 | 1.69 | 1.87 | 1.87 | +0.14 (+8.09%) | 288,500 |
22 Nov 2023 | USD | 1.61 | 1.74 | 1.59 | 1.73 | 1.73 | +0.08 (+4.85%) | 122,300 |
21 Nov 2023 | USD | 1.6 | 1.69 | 1.6 | 1.65 | 1.65 | +0.06 (+3.77%) | 79,900 |
20 Nov 2023 | USD | 1.78 | 1.825 | 1.58 | 1.59 | 1.59 | -0.13 (-7.56%) | 311,900 |
17 Nov 2023 | USD | 1.71 | 1.9 | 1.681 | 1.72 | 1.72 | +0.02 (+1.18%) | 312,800 |
16 Nov 2023 | USD | 1.72 | 1.83 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 372,800 |