Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.98 | 2.06 | 1.84 | 1.85 | 46.25 | -0.15 (-7.50%) | 3,985,000 |
8 Jan 2024 | USD | 1.88 | 2.07 | 1.8 | 2 | 50 | +0.16 (+8.70%) | 4,597,200 |
5 Jan 2024 | USD | 1.86 | 1.87 | 1.71 | 1.84 | 46 | -0.06 (-3.16%) | 4,217,600 |
4 Jan 2024 | USD | 1.92 | 1.957 | 1.855 | 1.9 | 47.5 | 0.0 (0.0%) | 3,889,700 |
3 Jan 2024 | USD | 1.87 | 2.039 | 1.86 | 1.9 | 47.5 | -0.22 (-10.38%) | 5,378,500 |
2 Jan 2024 | USD | 2.33 | 2.38 | 2.065 | 2.12 | 53 | -0.11 (-4.93%) | 7,339,000 |
29 Dec 2023 | USD | 2.43 | 2.75 | 2.2 | 2.23 | 55.75 | -0.06 (-2.62%) | 14,476,800 |
28 Dec 2023 | USD | 2.36 | 2.38 | 2.11 | 2.29 | 57.25 | -0.07 (-2.97%) | 11,080,400 |
27 Dec 2023 | USD | 1.87 | 2.49 | 1.85 | 2.36 | 59 | +0.56 (+31.11%) | 26,296,100 |
26 Dec 2023 | USD | 1.86 | 1.87 | 1.78 | 1.8 | 45 | -0.05 (-2.70%) | 2,200,100 |
22 Dec 2023 | USD | 1.84 | 1.907 | 1.797 | 1.85 | 46.25 | +0.01 (+0.54%) | 3,405,200 |
21 Dec 2023 | USD | 1.92 | 1.97 | 1.77 | 1.84 | 46 | 0.0 (0.0%) | 3,486,800 |
20 Dec 2023 | USD | 2.11 | 2.18 | 1.82 | 1.84 | 46 | -0.15 (-7.54%) | 6,239,100 |
19 Dec 2023 | USD | 1.96 | 2.07 | 1.93 | 1.99 | 49.75 | +0.04 (+2.05%) | 2,986,600 |
18 Dec 2023 | USD | 1.76 | 2.078 | 1.75 | 1.95 | 48.75 | +0.06 (+3.17%) | 4,365,900 |
15 Dec 2023 | USD | 1.78 | 1.89 | 1.725 | 1.89 | 47.25 | +0.14 (+8.00%) | 4,278,800 |
14 Dec 2023 | USD | 1.85 | 1.92 | 1.69 | 1.75 | 43.75 | -0.07 (-3.85%) | 3,106,800 |
13 Dec 2023 | USD | 1.71 | 1.85 | 1.64 | 1.82 | 45.5 | +0.1 (+5.81%) | 3,312,000 |
12 Dec 2023 | USD | 1.63 | 1.78 | 1.6 | 1.72 | 43 | +0.14 (+8.86%) | 2,041,000 |
11 Dec 2023 | USD | 1.67 | 1.67 | 1.51 | 1.58 | 39.5 | -0.19 (-10.73%) | 2,619,700 |
8 Dec 2023 | USD | 1.8 | 1.83 | 1.7 | 1.77 | 44.25 | -0.01 (-0.56%) | 3,261,700 |
7 Dec 2023 | USD | 1.89 | 1.905 | 1.76 | 1.78 | 44.5 | -0.2 (-10.10%) | 3,119,400 |
6 Dec 2023 | USD | 1.91 | 2.17 | 1.9 | 1.98 | 49.5 | +0.09 (+4.76%) | 4,904,900 |
5 Dec 2023 | USD | 1.97 | 2.1 | 1.86 | 1.89 | 47.25 | -0.1 (-5.03%) | 5,383,400 |
4 Dec 2023 | USD | 2.04 | 2.14 | 1.8 | 1.99 | 49.75 | +0.11 (+5.85%) | 8,650,500 |
1 Dec 2023 | USD | 1.54 | 1.91 | 1.53 | 1.88 | 47 | +0.38 (+25.33%) | 4,880,900 |
30 Nov 2023 | USD | 1.69 | 1.69 | 1.42 | 1.5 | 37.5 | -0.16 (-9.64%) | 3,931,400 |
29 Nov 2023 | USD | 1.79 | 1.83 | 1.62 | 1.66 | 41.5 | -0.1 (-5.68%) | 3,360,000 |
28 Nov 2023 | USD | 1.81 | 1.85 | 1.71 | 1.76 | 44 | -0.04 (-2.22%) | 3,487,500 |
27 Nov 2023 | USD | 1.84 | 2 | 1.76 | 1.8 | 45 | -0.08 (-4.26%) | 5,074,500 |