Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.815 | 0.815 | 0.705 | 0.8 | 0.8 | -0.015 (-1.84%) | 3,400 |
8 Jan 2024 | USD | 0.78 | 0.825 | 0.73 | 0.815 | 0.815 | +0.065 (+8.67%) | 10,700 |
5 Jan 2024 | USD | 0.85 | 0.85 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 11,500 |
4 Jan 2024 | USD | 0.76 | 0.9 | 0.741 | 0.77 | 0.77 | +0.03 (+4.05%) | 29,700 |
3 Jan 2024 | USD | 0.7 | 0.96 | 0.7 | 0.74 | 0.74 | +0.04 (+5.71%) | 34,700 |
2 Jan 2024 | USD | 0.99 | 0.99 | 0.412 | 0.7 | 0.7 | +0.02 (+2.94%) | 61,900 |
29 Dec 2023 | USD | 0.68 | 0.73 | 0.65 | 0.68 | 0.68 | -0.015 (-2.16%) | 17,000 |
28 Dec 2023 | USD | 0.66 | 0.73 | 0.318 | 0.695 | 0.695 | -0.04 (-5.44%) | 24,400 |
27 Dec 2023 | USD | 0.85 | 0.863 | 0.571 | 0.735 | 0.735 | -0.103 (-12.29%) | 88,300 |
26 Dec 2023 | USD | 0.873 | 0.95 | 0.8 | 0.838 | 0.838 | -0.042 (-4.77%) | 50,700 |
22 Dec 2023 | USD | 0.881 | 0.95 | 0.81 | 0.88 | 0.88 | -0.035 (-3.83%) | 57,300 |
21 Dec 2023 | USD | 1.19 | 1.19 | 0.85 | 0.915 | 0.915 | -0.145 (-13.68%) | 240,000 |
20 Dec 2023 | USD | 0.8 | 1.19 | 0.8 | 1.06 | 1.06 | +0.05 (+4.95%) | 473,600 |
19 Dec 2023 | USD | 2.09 | 2.37 | 0.93 | 1.01 | 1.01 | -1.2 (-54.30%) | 2,385,100 |
18 Dec 2023 | USD | 1.62 | 2.95 | 1.57 | 2.21 | 2.21 | +0.83 (+60.14%) | 28,318,900 |
15 Dec 2023 | USD | 1.1 | 1.38 | 1.07 | 1.38 | 1.38 | +0.28 (+25.45%) | 255,300 |
14 Dec 2023 | USD | 1.19 | 1.19 | 1.02 | 1.1 | 1.1 | +0.02 (+1.85%) | 68,600 |
13 Dec 2023 | USD | 1.05 | 1.113 | 1.04 | 1.08 | 1.08 | +0.08 (+8%) | 58,500 |
12 Dec 2023 | USD | 1.11 | 1.14 | 0.963 | 1 | 1 | -0.1 (-9.09%) | 80,100 |
11 Dec 2023 | USD | 1.27 | 1.33 | 1.07 | 1.1 | 1.1 | -0.18 (-14.06%) | 154,300 |
8 Dec 2023 | USD | 1.37 | 1.37 | 1.21 | 1.28 | 1.28 | -0.03 (-2.29%) | 50,200 |
7 Dec 2023 | USD | 1.37 | 1.37 | 1.2 | 1.31 | 1.31 | -0.094 (-6.70%) | 96,700 |
6 Dec 2023 | USD | 1.49 | 1.57 | 1.35 | 1.404 | 1.404 | -0.095 (-6.34%) | 183,000 |
5 Dec 2023 | USD | 1.49 | 1.647 | 1.406 | 1.499 | 1.499 | -0.011 (-0.73%) | 156,300 |
4 Dec 2023 | USD | 1.44 | 1.547 | 1.35 | 1.51 | 1.51 | +0.01 (+0.67%) | 137,400 |
1 Dec 2023 | USD | 1.19 | 1.56 | 1.19 | 1.5 | 1.5 | +0.23 (+18.11%) | 528,800 |
30 Nov 2023 | USD | 1.4 | 1.49 | 1.21 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,126,100 |
29 Nov 2023 | USD | 1.3 | 1.35 | 1.18 | 1.29 | 1.29 | -0.03 (-2.27%) | 84,400 |
28 Nov 2023 | USD | 1.34 | 1.4 | 1.26 | 1.32 | 1.32 | -0.05 (-3.65%) | 78,100 |
27 Nov 2023 | USD | 1.18 | 1.38 | 1.17 | 1.37 | 1.37 | +0.15 (+12.30%) | 169,300 |