Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.89 | 1.94 | 1.73 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,533,600 |
8 Jan 2024 | USD | 1.79 | 1.94 | 1.72 | 1.87 | 1.87 | +0.12 (+6.86%) | 952,400 |
5 Jan 2024 | USD | 1.81 | 1.84 | 1.72 | 1.75 | 1.75 | -0.1 (-5.41%) | 830,700 |
4 Jan 2024 | USD | 1.99 | 1.99 | 1.82 | 1.85 | 1.85 | -0.12 (-6.09%) | 849,900 |
3 Jan 2024 | USD | 2 | 2.03 | 1.92 | 1.97 | 1.97 | -0.03 (-1.50%) | 575,900 |
2 Jan 2024 | USD | 1.95 | 2.15 | 1.92 | 2 | 2 | +0.02 (+1.01%) | 1,628,800 |
29 Dec 2023 | USD | 1.8 | 2 | 1.75 | 1.98 | 1.98 | +0.2 (+11.24%) | 1,642,800 |
28 Dec 2023 | USD | 1.73 | 1.84 | 1.71 | 1.78 | 1.78 | +0.01 (+0.56%) | 772,400 |
27 Dec 2023 | USD | 1.71 | 1.86 | 1.63 | 1.77 | 1.77 | +0.05 (+2.91%) | 1,472,800 |
26 Dec 2023 | USD | 1.67 | 1.78 | 1.55 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,668,000 |
22 Dec 2023 | USD | 1.75 | 1.81 | 1.57 | 1.68 | 1.68 | -0.06 (-3.45%) | 2,214,800 |
21 Dec 2023 | USD | 1.92 | 1.97 | 1.74 | 1.74 | 1.74 | -0.11 (-5.95%) | 5,973,700 |
20 Dec 2023 | USD | 2.03 | 2.04 | 1.8 | 1.85 | 1.85 | -0.15 (-7.50%) | 12,329,400 |
19 Dec 2023 | USD | 2.03 | 2.46 | 1.61 | 2 | 2 | +1.27 (+173.97%) | 114,373,000 |
18 Dec 2023 | USD | 0.75 | 0.77 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 141,200 |
15 Dec 2023 | USD | 0.79 | 0.8 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 72,300 |
14 Dec 2023 | USD | 0.77 | 0.81 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 211,200 |
13 Dec 2023 | USD | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | +0.01 (+1.30%) | 128,900 |
12 Dec 2023 | USD | 0.81 | 0.81 | 0.72 | 0.77 | 0.77 | -0.02 (-2.53%) | 189,800 |
11 Dec 2023 | USD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.05 (-5.95%) | 139,100 |
8 Dec 2023 | USD | 0.9 | 0.9 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 337,800 |
7 Dec 2023 | USD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 62,300 |
6 Dec 2023 | USD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.04 (+5.06%) | 235,200 |
5 Dec 2023 | USD | 0.8 | 0.83 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 382,400 |
4 Dec 2023 | USD | 0.7 | 0.85 | 0.7 | 0.78 | 0.78 | +0.08 (+11.43%) | 451,000 |
1 Dec 2023 | USD | 0.66 | 0.76 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 308,000 |
30 Nov 2023 | USD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 108,200 |
29 Nov 2023 | USD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 242,000 |
28 Nov 2023 | USD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 109,200 |
27 Nov 2023 | USD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 161,800 |