Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.28 | 1.32 | 1.18 | 1.19 | 1.19 | -0.13 (-9.85%) | 562,400 |
9 Jan 2024 | USD | 1.38 | 1.41 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 341,200 |
8 Jan 2024 | USD | 1.48 | 1.5 | 1.38 | 1.39 | 1.39 | -0.11 (-7.33%) | 461,800 |
5 Jan 2024 | USD | 1.52 | 1.6 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 360,000 |
4 Jan 2024 | USD | 1.5 | 1.59 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 369,100 |
3 Jan 2024 | USD | 1.51 | 1.52 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 224,000 |
2 Jan 2024 | USD | 1.5 | 1.51 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 330,600 |
29 Dec 2023 | USD | 1.52 | 1.53 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 766,500 |
28 Dec 2023 | USD | 1.59 | 1.6 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 771,500 |
27 Dec 2023 | USD | 1.56 | 1.63 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 545,700 |
26 Dec 2023 | USD | 1.56 | 1.69 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 659,600 |
22 Dec 2023 | USD | 1.6 | 1.72 | 1.52 | 1.55 | 1.55 | -0.09 (-5.49%) | 624,300 |
21 Dec 2023 | USD | 1.62 | 1.68 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 286,300 |
20 Dec 2023 | USD | 1.59 | 1.675 | 1.52 | 1.6 | 1.6 | +0.01 (+0.63%) | 432,500 |
19 Dec 2023 | USD | 1.51 | 1.63 | 1.51 | 1.59 | 1.59 | +0.09 (+6%) | 345,400 |
18 Dec 2023 | USD | 1.69 | 1.69 | 1.48 | 1.5 | 1.5 | -0.17 (-10.18%) | 898,800 |
15 Dec 2023 | USD | 1.74 | 1.75 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 427,200 |
14 Dec 2023 | USD | 1.79 | 1.82 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 356,000 |
13 Dec 2023 | USD | 1.71 | 1.78 | 1.66 | 1.78 | 1.78 | +0.05 (+2.89%) | 408,700 |
12 Dec 2023 | USD | 1.75 | 1.761 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 214,200 |
11 Dec 2023 | USD | 1.86 | 1.87 | 1.695 | 1.72 | 1.72 | -0.15 (-8.02%) | 447,800 |
8 Dec 2023 | USD | 1.87 | 1.92 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 156,200 |
7 Dec 2023 | USD | 1.98 | 2 | 1.875 | 1.89 | 1.89 | -0.09 (-4.55%) | 250,500 |
6 Dec 2023 | USD | 2.01 | 2.061 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 178,300 |
5 Dec 2023 | USD | 2.04 | 2.09 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 178,400 |
4 Dec 2023 | USD | 2.04 | 2.1 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 344,000 |
1 Dec 2023 | USD | 2.11 | 2.125 | 1.965 | 2.01 | 2.01 | -0.12 (-5.63%) | 489,100 |
30 Nov 2023 | USD | 2.19 | 2.19 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 298,100 |
29 Nov 2023 | USD | 2.32 | 2.34 | 2.13 | 2.13 | 2.13 | -0.19 (-8.19%) | 529,100 |
28 Nov 2023 | USD | 2.17 | 2.379 | 2.15 | 2.32 | 2.32 | +0.15 (+6.91%) | 387,500 |