Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.85 | 2.07 | 1.8 | 2 | 2 | +0.17 (+9.29%) | 258,500 |
2 Jan 2024 | USD | 1.83 | 1.94 | 1.78 | 1.83 | 1.83 | +0.027 (+1.50%) | 92,800 |
29 Dec 2023 | USD | 1.76 | 1.86 | 1.718 | 1.803 | 1.803 | +0.023 (+1.29%) | 156,600 |
28 Dec 2023 | USD | 1.85 | 1.95 | 1.75 | 1.78 | 1.78 | -0.07 (-3.78%) | 221,600 |
27 Dec 2023 | USD | 2.03 | 2.09 | 1.847 | 1.85 | 1.85 | -0.12 (-6.09%) | 191,400 |
26 Dec 2023 | USD | 1.89 | 2.15 | 1.83 | 1.97 | 1.97 | +0.07 (+3.68%) | 303,800 |
22 Dec 2023 | USD | 1.689 | 1.95 | 1.65 | 1.9 | 1.9 | +0.3 (+18.75%) | 263,900 |
21 Dec 2023 | USD | 1.6 | 1.64 | 1.59 | 1.6 | 1.6 | +0.03 (+1.91%) | 104,800 |
20 Dec 2023 | USD | 1.68 | 1.79 | 1.57 | 1.57 | 1.57 | -0.11 (-6.55%) | 157,200 |
19 Dec 2023 | USD | 1.85 | 1.92 | 1.66 | 1.68 | 1.68 | -0.2 (-10.64%) | 359,700 |
18 Dec 2023 | USD | 1.92 | 2.01 | 1.88 | 1.88 | 1.88 | -0.09 (-4.57%) | 82,500 |
15 Dec 2023 | USD | 2.06 | 2.06 | 1.85 | 1.97 | 1.97 | +0.04 (+2.07%) | 137,600 |
14 Dec 2023 | USD | 1.97 | 2.065 | 1.88 | 1.93 | 1.93 | -0.12 (-5.85%) | 165,500 |
13 Dec 2023 | USD | 2.05 | 2.15 | 1.84 | 2.05 | 2.05 | +0.002 (+0.10%) | 490,300 |
12 Dec 2023 | USD | 2.4 | 2.4 | 1.876 | 2.048 | 2.048 | -0.352 (-14.67%) | 545,300 |
11 Dec 2023 | USD | 2.6 | 2.61 | 2.4 | 2.4 | 2.4 | -0.14 (-5.51%) | 156,900 |
8 Dec 2023 | USD | 2.87 | 2.87 | 2.48 | 2.54 | 2.54 | -0.14 (-5.22%) | 113,400 |
7 Dec 2023 | USD | 2.717 | 2.88 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 252,300 |
6 Dec 2023 | USD | 2.49 | 2.81 | 2.45 | 2.69 | 2.69 | +0.21 (+8.47%) | 467,600 |
5 Dec 2023 | USD | 2.21 | 2.5 | 2.21 | 2.48 | 2.48 | +0.22 (+9.73%) | 233,800 |
4 Dec 2023 | USD | 2.04 | 2.44 | 2.04 | 2.26 | 2.26 | +0.03 (+1.35%) | 375,300 |
1 Dec 2023 | USD | 1.97 | 2.25 | 1.97 | 2.23 | 2.23 | +0.125 (+5.94%) | 309,300 |
30 Nov 2023 | USD | 2.01 | 2.15 | 1.93 | 2.105 | 2.105 | +0.145 (+7.40%) | 109,200 |
29 Nov 2023 | USD | 2.16 | 2.22 | 1.96 | 1.96 | 1.96 | -0.17 (-7.98%) | 166,300 |
28 Nov 2023 | USD | 1.97 | 2.24 | 1.97 | 2.13 | 2.13 | -0.02 (-0.93%) | 155,600 |
27 Nov 2023 | USD | 2.15 | 2.21 | 2.09 | 2.15 | 2.15 | +0.062 (+2.97%) | 161,300 |
24 Nov 2023 | USD | 2.13 | 2.13 | 2.05 | 2.088 | 2.088 | -0.072 (-3.33%) | 71,400 |
22 Nov 2023 | USD | 2.11 | 2.2 | 2.03 | 2.16 | 2.16 | -0.045 (-2.04%) | 88,800 |
21 Nov 2023 | USD | 1.99 | 2.23 | 1.934 | 2.205 | 2.205 | +0.141 (+6.83%) | 806,000 |
20 Nov 2023 | USD | 2.15 | 2.18 | 1.993 | 2.064 | 2.064 | -0.086 (-4%) | 158,000 |