Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 1.83 | 1.88 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,119,400 |
22 Jan 2024 | USD | 1.81 | 1.89 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,066,300 |
19 Jan 2024 | USD | 1.71 | 1.77 | 1.65 | 1.76 | 1.76 | +0.07 (+4.14%) | 992,900 |
18 Jan 2024 | USD | 1.7 | 1.71 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,030,700 |
17 Jan 2024 | USD | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,460,100 |
16 Jan 2024 | USD | 1.65 | 1.69 | 1.59 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,139,300 |
12 Jan 2024 | USD | 1.84 | 1.9 | 1.69 | 1.7 | 1.7 | -0.12 (-6.59%) | 830,900 |
11 Jan 2024 | USD | 2 | 2.03 | 1.76 | 1.82 | 1.82 | -0.2 (-9.90%) | 1,876,700 |
10 Jan 2024 | USD | 2.03 | 2.08 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 899,400 |
9 Jan 2024 | USD | 2.02 | 2.11 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 949,400 |
8 Jan 2024 | USD | 1.99 | 2.09 | 1.95 | 2.07 | 2.07 | +0.11 (+5.61%) | 865,600 |
5 Jan 2024 | USD | 2 | 2.05 | 1.95 | 1.96 | 1.96 | -0.07 (-3.45%) | 797,600 |
4 Jan 2024 | USD | 2.05 | 2.09 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 858,700 |
3 Jan 2024 | USD | 2.09 | 2.12 | 2.02 | 2.03 | 2.03 | -0.13 (-6.02%) | 1,346,500 |
2 Jan 2024 | USD | 2.13 | 2.24 | 2.07 | 2.16 | 2.16 | 0.0 (0.0%) | 1,415,000 |
29 Dec 2023 | USD | 2.25 | 2.31 | 2.15 | 2.16 | 2.16 | -0.1 (-4.42%) | 1,431,900 |
28 Dec 2023 | USD | 2.27 | 2.27 | 2.15 | 2.26 | 2.26 | -0.04 (-1.74%) | 1,275,600 |
27 Dec 2023 | USD | 2.3 | 2.36 | 2.26 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,238,000 |
26 Dec 2023 | USD | 2.28 | 2.32 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 1,194,600 |
22 Dec 2023 | USD | 2.24 | 2.31 | 2.18 | 2.25 | 2.25 | +0.02 (+0.90%) | 870,500 |
21 Dec 2023 | USD | 2.16 | 2.27 | 2.15 | 2.23 | 2.23 | +0.12 (+5.69%) | 804,800 |
20 Dec 2023 | USD | 2.35 | 2.4 | 2.09 | 2.11 | 2.11 | -0.24 (-10.21%) | 2,038,400 |
19 Dec 2023 | USD | 2.11 | 2.37 | 2.08 | 2.35 | 2.35 | +0.26 (+12.44%) | 1,846,300 |
18 Dec 2023 | USD | 2.13 | 2.18 | 2.06 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,274,800 |
15 Dec 2023 | USD | 2.09 | 2.2 | 2.03 | 2.14 | 2.14 | +0.08 (+3.88%) | 4,689,200 |
14 Dec 2023 | USD | 1.84 | 2.13 | 1.84 | 2.06 | 2.06 | +0.25 (+13.81%) | 4,591,900 |
13 Dec 2023 | USD | 1.66 | 1.81 | 1.6 | 1.81 | 1.81 | +0.15 (+9.04%) | 1,878,500 |
12 Dec 2023 | USD | 1.69 | 1.7 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 870,100 |
11 Dec 2023 | USD | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 978,200 |
8 Dec 2023 | USD | 1.64 | 1.71 | 1.59 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,194,000 |