Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | +0.02 (+0.93%) | 331,400 |
28 Dec 2023 | USD | 2.15 | 2.2 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 395,600 |
27 Dec 2023 | USD | 2.06 | 2.15 | 2.06 | 2.13 | 2.13 | +0.06 (+2.90%) | 263,100 |
26 Dec 2023 | USD | 2.1 | 2.11 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 220,200 |
22 Dec 2023 | USD | 2.1 | 2.13 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 194,500 |
21 Dec 2023 | USD | 2.05 | 2.13 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 246,400 |
20 Dec 2023 | USD | 2 | 2.15 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 345,800 |
19 Dec 2023 | USD | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | +0.03 (+1.51%) | 261,700 |
18 Dec 2023 | USD | 2 | 2.03 | 1.96 | 1.99 | 1.99 | -0.02 (-1.00%) | 237,800 |
15 Dec 2023 | USD | 2.03 | 2.04 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 260,600 |
14 Dec 2023 | USD | 1.96 | 2.03 | 1.95 | 2.02 | 2.02 | +0.1 (+5.21%) | 608,200 |
13 Dec 2023 | USD | 1.85 | 1.93 | 1.83 | 1.92 | 1.92 | +0.05 (+2.67%) | 200,900 |
12 Dec 2023 | USD | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 162,500 |
11 Dec 2023 | USD | 1.87 | 1.9 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 112,400 |
8 Dec 2023 | USD | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 81,200 |
7 Dec 2023 | USD | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 149,200 |
6 Dec 2023 | USD | 1.82 | 1.9 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 157,600 |
5 Dec 2023 | USD | 1.87 | 1.92 | 1.8 | 1.84 | 1.84 | -0.03 (-1.60%) | 203,700 |
4 Dec 2023 | USD | 1.88 | 1.89 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 315,200 |
1 Dec 2023 | USD | 1.87 | 1.91 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 139,200 |
30 Nov 2023 | USD | 1.9 | 1.9 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 296,000 |
29 Nov 2023 | USD | 1.91 | 1.95 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 206,300 |
28 Nov 2023 | USD | 1.89 | 1.92 | 1.84 | 1.92 | 1.92 | +0.05 (+2.67%) | 222,100 |
27 Nov 2023 | USD | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | +0.06 (+3.31%) | 186,600 |
24 Nov 2023 | USD | 1.76 | 1.83 | 1.75 | 1.81 | 1.81 | +0.03 (+1.69%) | 75,400 |
22 Nov 2023 | USD | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 145,500 |
21 Nov 2023 | USD | 1.82 | 1.85 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 130,000 |
20 Nov 2023 | USD | 1.78 | 1.89 | 1.78 | 1.84 | 1.84 | +0.06 (+3.37%) | 324,900 |
17 Nov 2023 | USD | 1.74 | 1.8 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 109,600 |
16 Nov 2023 | USD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 138,600 |