Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.01 | 2.06 | 1.78 | 2 | 2 | -0.02 (-0.99%) | 722,800 |
4 Jan 2024 | USD | 2.45 | 2.58 | 1.96 | 2.02 | 2.02 | -0.38 (-15.83%) | 1,447,200 |
3 Jan 2024 | USD | 2.17 | 2.549 | 2.16 | 2.4 | 2.4 | +0.21 (+9.59%) | 1,045,000 |
2 Jan 2024 | USD | 2.19 | 2.66 | 2.02 | 2.19 | 2.19 | -0.09 (-3.95%) | 2,776,600 |
29 Dec 2023 | USD | 1.85 | 2.67 | 1.82 | 2.28 | 2.28 | +0.55 (+31.79%) | 8,305,600 |
28 Dec 2023 | USD | 1.38 | 1.75 | 1.355 | 1.73 | 1.73 | +0.36 (+26.28%) | 1,979,300 |
27 Dec 2023 | USD | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 282,600 |
26 Dec 2023 | USD | 1.26 | 1.341 | 1.26 | 1.34 | 1.34 | +0.07 (+5.51%) | 213,800 |
22 Dec 2023 | USD | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 234,800 |
21 Dec 2023 | USD | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 363,900 |
20 Dec 2023 | USD | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 162,900 |
19 Dec 2023 | USD | 1.3 | 1.35 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 154,100 |
18 Dec 2023 | USD | 1.29 | 1.36 | 1.27 | 1.29 | 1.29 | +0.04 (+3.20%) | 191,900 |
15 Dec 2023 | USD | 1.4 | 1.41 | 1.25 | 1.25 | 1.25 | -0.14 (-10.07%) | 326,300 |
14 Dec 2023 | USD | 1.34 | 1.43 | 1.335 | 1.39 | 1.39 | +0.09 (+6.92%) | 325,500 |
13 Dec 2023 | USD | 1.3 | 1.33 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 217,200 |
12 Dec 2023 | USD | 1.29 | 1.3 | 1.232 | 1.26 | 1.26 | -0.03 (-2.33%) | 246,800 |
11 Dec 2023 | USD | 1.33 | 1.37 | 1.271 | 1.29 | 1.29 | -0.01 (-0.77%) | 176,200 |
8 Dec 2023 | USD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 144,900 |
7 Dec 2023 | USD | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 190,800 |
6 Dec 2023 | USD | 1.29 | 1.36 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 337,700 |
5 Dec 2023 | USD | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 436,600 |
4 Dec 2023 | USD | 1.44 | 1.46 | 1.31 | 1.33 | 1.33 | -0.07 (-5%) | 492,800 |
1 Dec 2023 | USD | 1.33 | 1.42 | 1.283 | 1.4 | 1.4 | +0.05 (+3.70%) | 328,300 |
30 Nov 2023 | USD | 1.38 | 1.4 | 1.31 | 1.35 | 1.35 | +0.04 (+3.05%) | 236,200 |
29 Nov 2023 | USD | 1.46 | 1.46 | 1.31 | 1.31 | 1.31 | -0.1 (-7.09%) | 355,800 |
28 Nov 2023 | USD | 1.57 | 1.57 | 1.362 | 1.41 | 1.41 | -0.09 (-6%) | 338,600 |
27 Nov 2023 | USD | 1.65 | 1.65 | 1.46 | 1.5 | 1.5 | -0.07 (-4.46%) | 388,700 |
24 Nov 2023 | USD | 1.52 | 1.65 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 292,800 |
22 Nov 2023 | USD | 1.5 | 1.68 | 1.42 | 1.53 | 1.53 | -0.02 (-1.29%) | 789,100 |