Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.88 | 1.99 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 25,500 |
4 Jan 2024 | USD | 2.01 | 2.01 | 1.85 | 1.89 | 1.89 | -0.08 (-4.06%) | 22,600 |
3 Jan 2024 | USD | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 4,300 |
2 Jan 2024 | USD | 2.03 | 2.09 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 15,200 |
29 Dec 2023 | USD | 1.79 | 2.18 | 1.79 | 1.97 | 1.97 | +0.19 (+10.67%) | 164,600 |
28 Dec 2023 | USD | 1.77 | 1.8 | 1.71 | 1.78 | 1.78 | +0.05 (+2.89%) | 24,500 |
27 Dec 2023 | USD | 1.82 | 1.82 | 1.67 | 1.73 | 1.73 | -0.1 (-5.46%) | 19,000 |
26 Dec 2023 | USD | 1.62 | 1.83 | 1.62 | 1.83 | 1.83 | +0.19 (+11.59%) | 31,600 |
22 Dec 2023 | USD | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 4,600 |
21 Dec 2023 | USD | 1.65 | 1.69 | 1.61 | 1.68 | 1.68 | -0.02 (-1.18%) | 22,100 |
20 Dec 2023 | USD | 1.73 | 1.76 | 1.6 | 1.7 | 1.7 | -0.02 (-1.16%) | 39,400 |
19 Dec 2023 | USD | 1.71 | 1.74 | 1.66 | 1.72 | 1.72 | +0.05 (+2.99%) | 27,000 |
18 Dec 2023 | USD | 1.66 | 1.72 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 15,700 |
15 Dec 2023 | USD | 1.61 | 1.74 | 1.61 | 1.68 | 1.68 | -0.02 (-1.18%) | 30,500 |
14 Dec 2023 | USD | 1.68 | 1.8 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 25,000 |
13 Dec 2023 | USD | 1.67 | 1.75 | 1.62 | 1.7 | 1.7 | +0.03 (+1.80%) | 18,900 |
12 Dec 2023 | USD | 1.82 | 1.97 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 27,900 |
11 Dec 2023 | USD | 1.78 | 1.86 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 19,200 |
8 Dec 2023 | USD | 1.83 | 1.9 | 1.74 | 1.82 | 1.82 | -0.04 (-2.15%) | 48,400 |
7 Dec 2023 | USD | 1.94 | 1.96 | 1.86 | 1.86 | 1.86 | -0.08 (-4.12%) | 25,500 |
6 Dec 2023 | USD | 1.98 | 2.04 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 25,200 |
5 Dec 2023 | USD | 2.04 | 2.04 | 1.86 | 2 | 2 | -0.01 (-0.50%) | 57,200 |
4 Dec 2023 | USD | 1.91 | 2.01 | 1.83 | 2.01 | 2.01 | +0.09 (+4.69%) | 46,800 |
1 Dec 2023 | USD | 2 | 2 | 1.8 | 1.92 | 1.92 | -0.01 (-0.52%) | 39,000 |
30 Nov 2023 | USD | 2.16 | 2.16 | 1.93 | 1.93 | 1.93 | -0.2 (-9.39%) | 60,600 |
29 Nov 2023 | USD | 2.24 | 2.3 | 2 | 2.13 | 2.13 | -0.11 (-4.91%) | 81,800 |
28 Nov 2023 | USD | 2.34 | 2.36 | 2.1 | 2.24 | 2.24 | -0.1 (-4.27%) | 32,500 |
27 Nov 2023 | USD | 2.3 | 2.39 | 2.23 | 2.34 | 2.34 | +0.06 (+2.63%) | 68,900 |
24 Nov 2023 | USD | 2.04 | 2.32 | 1.95 | 2.28 | 2.28 | +0.24 (+11.76%) | 58,900 |
22 Nov 2023 | USD | 1.86 | 2.1 | 1.73 | 2.04 | 2.04 | +0.22 (+12.09%) | 105,400 |