Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.73 | 1.88 | 1.67 | 1.84 | 1.84 | +0.11 (+6.36%) | 254,700 |
9 Jan 2024 | USD | 1.87 | 1.87 | 1.66 | 1.73 | 1.73 | -0.22 (-11.28%) | 364,500 |
8 Jan 2024 | USD | 1.5 | 1.98 | 1.5 | 1.95 | 1.95 | +0.39 (+25%) | 511,700 |
5 Jan 2024 | USD | 1.58 | 1.67 | 1.51 | 1.56 | 1.56 | -0.09 (-5.45%) | 1,904,700 |
4 Jan 2024 | USD | 1.68 | 1.79 | 1.6 | 1.65 | 1.65 | -0.03 (-1.79%) | 138,500 |
3 Jan 2024 | USD | 1.7 | 1.88 | 1.6 | 1.68 | 1.68 | -0.08 (-4.55%) | 207,000 |
2 Jan 2024 | USD | 1.93 | 1.97 | 1.75 | 1.76 | 1.76 | -0.21 (-10.66%) | 222,900 |
29 Dec 2023 | USD | 1.87 | 2.15 | 1.85 | 1.97 | 1.97 | +0.13 (+7.07%) | 351,100 |
28 Dec 2023 | USD | 1.94 | 1.99 | 1.73 | 1.84 | 1.84 | -0.09 (-4.66%) | 161,200 |
27 Dec 2023 | USD | 1.82 | 1.94 | 1.8 | 1.93 | 1.93 | +0.08 (+4.32%) | 82,800 |
26 Dec 2023 | USD | 2.07 | 2.11 | 1.79 | 1.85 | 1.85 | -0.23 (-11.06%) | 189,000 |
22 Dec 2023 | USD | 1.98 | 2.24 | 1.98 | 2.08 | 2.08 | +0.11 (+5.58%) | 219,300 |
21 Dec 2023 | USD | 1.78 | 2.02 | 1.78 | 1.97 | 1.97 | +0.21 (+11.93%) | 277,900 |
20 Dec 2023 | USD | 1.78 | 1.86 | 1.68 | 1.76 | 1.76 | +0.03 (+1.73%) | 240,000 |
19 Dec 2023 | USD | 1.55 | 1.83 | 1.55 | 1.73 | 1.73 | +0.23 (+15.33%) | 286,500 |
18 Dec 2023 | USD | 1.42 | 1.52 | 1.4 | 1.5 | 1.5 | +0.13 (+9.49%) | 91,400 |
15 Dec 2023 | USD | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 223,100 |
14 Dec 2023 | USD | 1.44 | 1.48 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 248,500 |
13 Dec 2023 | USD | 1.42 | 1.44 | 1.34 | 1.4 | 1.4 | +0.01 (+0.72%) | 175,500 |
12 Dec 2023 | USD | 1.44 | 1.44 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 264,500 |
11 Dec 2023 | USD | 1.43 | 1.49 | 1.33 | 1.4 | 1.4 | -0.01 (-0.71%) | 228,500 |
8 Dec 2023 | USD | 1.31 | 1.44 | 1.29 | 1.41 | 1.41 | +0.11 (+8.46%) | 534,800 |
7 Dec 2023 | USD | 1.28 | 1.33 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 199,600 |
6 Dec 2023 | USD | 1.35 | 1.47 | 1.26 | 1.28 | 1.28 | -0.07 (-5.19%) | 606,200 |
5 Dec 2023 | USD | 1.34 | 1.48 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 178,700 |
4 Dec 2023 | USD | 1.5 | 1.6 | 1.36 | 1.37 | 1.37 | -0.16 (-10.46%) | 999,000 |
1 Dec 2023 | USD | 1.6 | 1.66 | 1.52 | 1.53 | 1.53 | -0.08 (-4.97%) | 129,100 |
30 Nov 2023 | USD | 1.54 | 1.69 | 1.48 | 1.61 | 1.61 | +0.05 (+3.21%) | 117,900 |
29 Nov 2023 | USD | 1.56 | 1.57 | 1.49 | 1.56 | 1.56 | +0.05 (+3.31%) | 88,600 |
28 Nov 2023 | USD | 1.5 | 1.57 | 1.5 | 1.51 | 1.51 | +0.03 (+2.03%) | 95,600 |