Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 1.66 | 1.66 | 1.52 | 1.66 | 1.66 | +0.02 (+1.22%) | 28,000 |
22 Jan 2024 | USD | 1.72 | 1.72 | 1.5 | 1.64 | 1.64 | 0.0 (0.0%) | 48,700 |
19 Jan 2024 | USD | 1.81 | 1.895 | 1.535 | 1.64 | 1.64 | -0.17 (-9.39%) | 57,500 |
18 Jan 2024 | USD | 2 | 2.012 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 10,900 |
17 Jan 2024 | USD | 2.01 | 2.03 | 1.8 | 1.91 | 1.91 | -0.12 (-5.91%) | 49,200 |
16 Jan 2024 | USD | 2.32 | 2.33 | 1.99 | 2.03 | 2.03 | -0.18 (-8.14%) | 71,800 |
12 Jan 2024 | USD | 2.25 | 2.46 | 2.21 | 2.21 | 2.21 | -0.08 (-3.49%) | 72,800 |
11 Jan 2024 | USD | 2.25 | 2.42 | 2.25 | 2.29 | 2.29 | -0.06 (-2.55%) | 108,400 |
10 Jan 2024 | USD | 2.4 | 2.44 | 2.17 | 2.35 | 2.35 | -0.1 (-4.08%) | 125,800 |
9 Jan 2024 | USD | 2.6 | 2.72 | 2.35 | 2.45 | 2.45 | -0.245 (-9.09%) | 67,000 |
8 Jan 2024 | USD | 2.69 | 2.805 | 2.6 | 2.695 | 2.695 | -0.125 (-4.43%) | 35,800 |
5 Jan 2024 | USD | 2.81 | 2.94 | 2.733 | 2.82 | 2.82 | -0.23 (-7.54%) | 64,600 |
4 Jan 2024 | USD | 2.89 | 3.9 | 2.667 | 3.05 | 3.05 | +0.35 (+12.96%) | 967,100 |
3 Jan 2024 | USD | 2.7 | 2.781 | 2.55 | 2.7 | 2.7 | -0.1 (-3.57%) | 20,900 |
2 Jan 2024 | USD | 2.81 | 2.98 | 2.6 | 2.8 | 2.8 | +0.03 (+1.08%) | 34,000 |
29 Dec 2023 | USD | 3 | 3.02 | 2.72 | 2.77 | 2.77 | -0.08 (-2.81%) | 63,400 |
28 Dec 2023 | USD | 2.92 | 2.94 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 38,400 |
27 Dec 2023 | USD | 3.01 | 3.098 | 2.82 | 2.82 | 2.82 | -0.2 (-6.62%) | 34,000 |
26 Dec 2023 | USD | 3.05 | 3.05 | 2.88 | 3.02 | 3.02 | +0.06 (+2.03%) | 16,400 |
22 Dec 2023 | USD | 3.17 | 3.18 | 2.95 | 2.96 | 2.96 | -0.27 (-8.36%) | 40,300 |
21 Dec 2023 | USD | 3.39 | 3.59 | 3.05 | 3.23 | 3.23 | -0.17 (-5%) | 32,200 |
20 Dec 2023 | USD | 3.652 | 4 | 3.18 | 3.4 | 3.4 | +0.04 (+1.19%) | 170,800 |
19 Dec 2023 | USD | 3.41 | 3.59 | 3.12 | 3.36 | 3.36 | -0.33 (-8.94%) | 41,500 |
18 Dec 2023 | USD | 3.1 | 3.8 | 2.815 | 3.69 | 3.69 | +0.73 (+24.66%) | 104,100 |
15 Dec 2023 | USD | 2.99 | 3.24 | 2.8 | 2.96 | 2.96 | -0.09 (-2.95%) | 16,800 |
14 Dec 2023 | USD | 2.66 | 3.26 | 2.66 | 3.05 | 3.05 | +0.05 (+1.67%) | 45,000 |
13 Dec 2023 | USD | 3.15 | 3.33 | 2.91 | 3 | 3 | -0.17 (-5.36%) | 12,000 |
12 Dec 2023 | USD | 3.181 | 3.375 | 2.91 | 3.17 | 3.17 | -0.27 (-7.85%) | 22,000 |
11 Dec 2023 | USD | 3.65 | 3.65 | 3.18 | 3.44 | 3.44 | -0.13 (-3.64%) | 25,200 |
8 Dec 2023 | USD | 3.3 | 3.6 | 3.22 | 3.57 | 3.57 | +0.245 (+7.37%) | 16,300 |