Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.65 | 1.703 | 1.58 | 1.58 | 1.58 | -0.16 (-9.20%) | 361,000 |
9 Jan 2024 | USD | 1.75 | 1.75 | 1.63 | 1.74 | 1.74 | -0.05 (-2.79%) | 435,400 |
8 Jan 2024 | USD | 1.805 | 1.85 | 1.73 | 1.79 | 1.79 | 0.0 (0.0%) | 741,200 |
5 Jan 2024 | USD | 1.7 | 1.89 | 1.56 | 1.79 | 1.79 | +0.14 (+8.48%) | 1,200,700 |
4 Jan 2024 | USD | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | +0.19 (+13.01%) | 1,121,200 |
3 Jan 2024 | USD | 1.33 | 1.52 | 1.33 | 1.46 | 1.46 | +0.11 (+8.15%) | 817,600 |
2 Jan 2024 | USD | 1.35 | 1.4 | 1.33 | 1.35 | 1.35 | -0.006 (-0.44%) | 254,300 |
29 Dec 2023 | USD | 1.34 | 1.38 | 1.34 | 1.356 | 1.356 | +0.006 (+0.44%) | 978,200 |
28 Dec 2023 | USD | 1.36 | 1.48 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,067,300 |
27 Dec 2023 | USD | 1.52 | 1.54 | 1.37 | 1.37 | 1.37 | -0.124 (-8.30%) | 760,200 |
26 Dec 2023 | USD | 1.35 | 1.56 | 1.35 | 1.494 | 1.494 | +0.094 (+6.71%) | 887,000 |
22 Dec 2023 | USD | 1.31 | 1.45 | 1.31 | 1.4 | 1.4 | +0.081 (+6.14%) | 1,096,500 |
21 Dec 2023 | USD | 1.36 | 1.38 | 1.31 | 1.319 | 1.319 | -0.041 (-3.01%) | 1,094,900 |
20 Dec 2023 | USD | 1.36 | 1.45 | 1.355 | 1.36 | 1.36 | -0.06 (-4.23%) | 579,400 |
19 Dec 2023 | USD | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 601,700 |
18 Dec 2023 | USD | 1.5 | 1.5 | 1.39 | 1.39 | 1.39 | -0.11 (-7.33%) | 400,000 |
15 Dec 2023 | USD | 1.39 | 1.505 | 1.39 | 1.5 | 1.5 | +0.035 (+2.39%) | 420,400 |
14 Dec 2023 | USD | 1.4 | 1.5 | 1.39 | 1.465 | 1.465 | -0.025 (-1.68%) | 657,200 |
13 Dec 2023 | USD | 1.33 | 1.49 | 1.33 | 1.49 | 1.49 | +0.14 (+10.37%) | 1,093,700 |
12 Dec 2023 | USD | 1.66 | 1.715 | 1.33 | 1.35 | 1.35 | -0.331 (-19.69%) | 1,556,200 |
11 Dec 2023 | USD | 1.78 | 1.83 | 1.66 | 1.681 | 1.681 | -0.119 (-6.61%) | 590,500 |
8 Dec 2023 | USD | 1.87 | 1.88 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 326,100 |
7 Dec 2023 | USD | 1.75 | 1.9 | 1.75 | 1.83 | 1.83 | -0.02 (-1.08%) | 783,800 |
6 Dec 2023 | USD | 1.9 | 1.95 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,095,400 |
5 Dec 2023 | USD | 1.88 | 1.9 | 1.8 | 1.9 | 1.9 | +0.04 (+2.15%) | 492,000 |
4 Dec 2023 | USD | 1.75 | 1.99 | 1.75 | 1.86 | 1.86 | +0.066 (+3.68%) | 976,400 |
1 Dec 2023 | USD | 1.62 | 1.82 | 1.62 | 1.794 | 1.794 | +0.092 (+5.41%) | 581,500 |
30 Nov 2023 | USD | 1.7 | 1.75 | 1.65 | 1.702 | 1.702 | -0.018 (-1.05%) | 313,000 |
29 Nov 2023 | USD | 1.64 | 1.75 | 1.6 | 1.72 | 1.72 | +0.052 (+3.12%) | 445,400 |
28 Nov 2023 | USD | 1.63 | 1.71 | 1.62 | 1.668 | 1.668 | -0.032 (-1.88%) | 497,000 |