Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 1.79 | 1.82 | 1.785 | 1.8 | 1.8 | -0.02 (-1.10%) | 967,724 |
29 Jan 2024 | USD | 1.94 | 1.94 | 1.77 | 1.82 | 1.82 | -0.09 (-4.71%) | 2,306,820 |
26 Jan 2024 | USD | 1.85 | 1.92 | 1.8 | 1.91 | 1.91 | +0.1 (+5.52%) | 3,895,796 |
25 Jan 2024 | USD | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | +0.05 (+2.84%) | 1,251,935 |
24 Jan 2024 | USD | 1.79 | 1.86 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,486,200 |
23 Jan 2024 | USD | 1.73 | 1.81 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,325,700 |
22 Jan 2024 | USD | 1.68 | 1.79 | 1.68 | 1.75 | 1.75 | +0.09 (+5.42%) | 1,667,500 |
19 Jan 2024 | USD | 1.53 | 1.69 | 1.51 | 1.66 | 1.66 | +0.16 (+10.67%) | 7,212,600 |
18 Jan 2024 | USD | 1.51 | 1.54 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,238,300 |
17 Jan 2024 | USD | 1.57 | 1.58 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,214,700 |
16 Jan 2024 | USD | 1.64 | 1.65 | 1.57 | 1.6 | 1.6 | -0.07 (-4.19%) | 1,470,700 |
12 Jan 2024 | USD | 1.72 | 1.76 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,518,700 |
11 Jan 2024 | USD | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -0.06 (-3.43%) | 1,362,900 |
10 Jan 2024 | USD | 1.71 | 1.77 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 1,778,700 |
9 Jan 2024 | USD | 1.66 | 1.81 | 1.61 | 1.75 | 1.75 | +0.08 (+4.79%) | 4,216,200 |
8 Jan 2024 | USD | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,032,500 |
5 Jan 2024 | USD | 1.66 | 1.76 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 2,683,200 |
4 Jan 2024 | USD | 1.63 | 1.7 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,229,100 |
3 Jan 2024 | USD | 1.75 | 1.75 | 1.61 | 1.64 | 1.64 | -0.13 (-7.34%) | 3,419,000 |
2 Jan 2024 | USD | 1.83 | 1.88 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 2,380,800 |
29 Dec 2023 | USD | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 1,479,400 |
28 Dec 2023 | USD | 1.85 | 1.9 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,519,700 |
27 Dec 2023 | USD | 1.85 | 1.91 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 1,101,700 |
26 Dec 2023 | USD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 1,230,500 |
22 Dec 2023 | USD | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,431,800 |
21 Dec 2023 | USD | 1.84 | 1.89 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 2,081,800 |
20 Dec 2023 | USD | 1.85 | 1.95 | 1.77 | 1.8 | 1.8 | +0.12 (+7.14%) | 5,251,200 |
19 Dec 2023 | USD | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 1,803,900 |
18 Dec 2023 | USD | 1.68 | 1.7 | 1.61 | 1.68 | 1.68 | +0.02 (+1.20%) | 3,770,600 |
15 Dec 2023 | USD | 1.78 | 1.79 | 1.65 | 1.66 | 1.66 | -0.09 (-5.14%) | 8,964,200 |