Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 2.37 | 2.37 | 2.15 | 2.22 | 2.22 | -0.19 (-7.88%) | 315,600 |
9 Jan 2024 | USD | 2.26 | 2.42 | 2.17 | 2.41 | 2.41 | +0.16 (+7.11%) | 253,600 |
8 Jan 2024 | USD | 2.1 | 2.329 | 2.04 | 2.25 | 2.25 | +0.19 (+9.22%) | 337,400 |
5 Jan 2024 | USD | 2.14 | 2.179 | 2 | 2.06 | 2.06 | -0.05 (-2.37%) | 285,000 |
4 Jan 2024 | USD | 1.92 | 2.27 | 1.88 | 2.11 | 2.11 | +0.24 (+12.83%) | 541,600 |
3 Jan 2024 | USD | 1.73 | 1.89 | 1.7 | 1.87 | 1.87 | +0.11 (+6.25%) | 183,400 |
2 Jan 2024 | USD | 1.73 | 1.78 | 1.65 | 1.76 | 1.76 | 0.0 (0.0%) | 229,300 |
29 Dec 2023 | USD | 1.76 | 1.78 | 1.726 | 1.76 | 1.76 | +0.02 (+1.15%) | 135,800 |
28 Dec 2023 | USD | 1.7 | 1.78 | 1.67 | 1.74 | 1.74 | +0.02 (+1.16%) | 164,200 |
27 Dec 2023 | USD | 1.74 | 1.76 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 199,900 |
26 Dec 2023 | USD | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 201,500 |
22 Dec 2023 | USD | 1.69 | 1.84 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 383,900 |
21 Dec 2023 | USD | 1.58 | 1.7 | 1.563 | 1.66 | 1.66 | +0.1 (+6.41%) | 180,000 |
20 Dec 2023 | USD | 1.65 | 1.67 | 1.53 | 1.56 | 1.56 | -0.1 (-6.02%) | 94,300 |
19 Dec 2023 | USD | 1.51 | 1.69 | 1.51 | 1.66 | 1.66 | +0.12 (+7.79%) | 174,300 |
18 Dec 2023 | USD | 1.5 | 1.59 | 1.42 | 1.54 | 1.54 | +0.01 (+0.65%) | 195,800 |
15 Dec 2023 | USD | 1.56 | 1.66 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 151,300 |
14 Dec 2023 | USD | 1.57 | 1.64 | 1.46 | 1.56 | 1.56 | -0.01 (-0.64%) | 371,600 |
13 Dec 2023 | USD | 1.5 | 1.6 | 1.44 | 1.57 | 1.57 | +0.11 (+7.53%) | 238,800 |
12 Dec 2023 | USD | 1.6 | 1.621 | 1.42 | 1.46 | 1.46 | -0.15 (-9.32%) | 336,700 |
11 Dec 2023 | USD | 1.91 | 1.91 | 1.52 | 1.61 | 1.61 | -0.31 (-16.15%) | 550,000 |
8 Dec 2023 | USD | 1.75 | 1.92 | 1.71 | 1.92 | 1.92 | +0.24 (+14.29%) | 337,200 |
7 Dec 2023 | USD | 1.67 | 1.77 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 168,800 |
6 Dec 2023 | USD | 1.71 | 1.82 | 1.62 | 1.64 | 1.64 | -0.1 (-5.75%) | 230,200 |
5 Dec 2023 | USD | 1.61 | 1.77 | 1.58 | 1.74 | 1.74 | +0.12 (+7.41%) | 309,800 |
4 Dec 2023 | USD | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | +0.01 (+0.62%) | 122,900 |
1 Dec 2023 | USD | 1.52 | 1.63 | 1.47 | 1.61 | 1.61 | +0.08 (+5.23%) | 114,000 |
30 Nov 2023 | USD | 1.53 | 1.62 | 1.493 | 1.53 | 1.53 | +0.03 (+2%) | 130,900 |
29 Nov 2023 | USD | 1.49 | 1.58 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 72,700 |
28 Nov 2023 | USD | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 51,500 |