Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.08 | 1.08 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 1,009,300 |
16 Jan 2024 | USD | 1.11 | 1.14 | 1.02 | 1.08 | 1.08 | -0.1 (-8.47%) | 2,233,600 |
12 Jan 2024 | USD | 1.1 | 1.2 | 1.06 | 1.18 | 1.18 | +0.13 (+12.38%) | 4,345,000 |
11 Jan 2024 | USD | 1.14 | 1.305 | 1 | 1.05 | 1.05 | -0.05 (-4.55%) | 7,932,900 |
10 Jan 2024 | USD | 2.2 | 2.25 | 1.03 | 1.1 | 1.1 | -1.14 (-50.89%) | 9,499,800 |
9 Jan 2024 | USD | 1.99 | 2.26 | 1.95 | 2.24 | 2.24 | +0.24 (+12%) | 1,158,600 |
8 Jan 2024 | USD | 1.79 | 2.01 | 1.72 | 2 | 2 | +0.23 (+12.99%) | 747,800 |
5 Jan 2024 | USD | 1.69 | 1.87 | 1.67 | 1.77 | 1.77 | +0.05 (+2.91%) | 629,500 |
4 Jan 2024 | USD | 1.54 | 1.76 | 1.5 | 1.72 | 1.72 | +0.2 (+13.16%) | 789,300 |
3 Jan 2024 | USD | 1.59 | 1.68 | 1.45 | 1.52 | 1.52 | -0.08 (-5%) | 890,800 |
2 Jan 2024 | USD | 1.51 | 1.75 | 1.51 | 1.6 | 1.6 | +0.11 (+7.38%) | 1,068,900 |
29 Dec 2023 | USD | 1.43 | 1.57 | 1.41 | 1.49 | 1.49 | +0.08 (+5.67%) | 777,900 |
28 Dec 2023 | USD | 1.19 | 1.47 | 1.19 | 1.41 | 1.41 | +0.2 (+16.53%) | 1,055,600 |
27 Dec 2023 | USD | 1.21 | 1.24 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 530,500 |
26 Dec 2023 | USD | 1.15 | 1.22 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 512,100 |
22 Dec 2023 | USD | 1.18 | 1.215 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 889,300 |
21 Dec 2023 | USD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 247,100 |
20 Dec 2023 | USD | 1.25 | 1.26 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 258,000 |
19 Dec 2023 | USD | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 362,700 |
18 Dec 2023 | USD | 1.29 | 1.32 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 398,600 |
15 Dec 2023 | USD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 403,900 |
14 Dec 2023 | USD | 1.34 | 1.36 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 289,600 |
13 Dec 2023 | USD | 1.33 | 1.34 | 1.285 | 1.31 | 1.31 | +0.02 (+1.55%) | 412,600 |
12 Dec 2023 | USD | 1.22 | 1.35 | 1.22 | 1.29 | 1.29 | +0.03 (+2.38%) | 385,900 |
11 Dec 2023 | USD | 1.22 | 1.35 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 691,600 |
8 Dec 2023 | USD | 1.27 | 1.36 | 1.15 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,065,100 |
7 Dec 2023 | USD | 1.305 | 1.48 | 1.26 | 1.27 | 1.27 | +0.22 (+20.95%) | 7,524,400 |
6 Dec 2023 | USD | 1.15 | 1.17 | 1.02 | 1.05 | 1.05 | -0.1 (-8.70%) | 1,021,100 |
5 Dec 2023 | USD | 1.12 | 1.18 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 240,700 |
4 Dec 2023 | USD | 1.12 | 1.17 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 107,500 |