Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.84 | 1.86 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 8,400 |
2 Jan 2024 | USD | 1.69 | 1.9 | 1.68 | 1.81 | 1.81 | +0.12 (+7.10%) | 57,700 |
29 Dec 2023 | USD | 1.78 | 1.9 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 55,200 |
28 Dec 2023 | USD | 1.68 | 1.9 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 64,100 |
27 Dec 2023 | USD | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 35,000 |
26 Dec 2023 | USD | 1.75 | 1.75 | 1.68 | 1.7 | 1.7 | -0.07 (-3.95%) | 14,600 |
22 Dec 2023 | USD | 1.7 | 1.82 | 1.68 | 1.77 | 1.77 | +0.05 (+2.91%) | 20,300 |
21 Dec 2023 | USD | 1.74 | 1.84 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 8,000 |
20 Dec 2023 | USD | 1.75 | 1.82 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 40,700 |
19 Dec 2023 | USD | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 25,800 |
18 Dec 2023 | USD | 1.7 | 1.73 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 25,200 |
15 Dec 2023 | USD | 1.7 | 1.75 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 12,900 |
14 Dec 2023 | USD | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | +0.06 (+3.61%) | 16,900 |
13 Dec 2023 | USD | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 14,800 |
12 Dec 2023 | USD | 1.83 | 1.84 | 1.71 | 1.71 | 1.71 | -0.15 (-8.06%) | 8,200 |
11 Dec 2023 | USD | 1.91 | 1.93 | 1.76 | 1.86 | 1.86 | -0.04 (-2.11%) | 32,300 |
8 Dec 2023 | USD | 1.97 | 1.97 | 1.89 | 1.9 | 1.9 | -0.07 (-3.55%) | 8,200 |
7 Dec 2023 | USD | 2 | 2.01 | 1.92 | 1.97 | 1.97 | -0.03 (-1.50%) | 21,500 |
6 Dec 2023 | USD | 1.95 | 2 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 14,200 |
5 Dec 2023 | USD | 1.84 | 2.03 | 1.81 | 1.98 | 1.98 | +0.13 (+7.03%) | 76,100 |
4 Dec 2023 | USD | 1.82 | 2 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 49,300 |
1 Dec 2023 | USD | 1.81 | 2.1 | 1.76 | 1.9 | 1.9 | -13.46 (-87.63%) | 86,000 |
1 Dec 2023 |
|
|||||||
30 Nov 2023 | USD | 1.92 | 2.08 | 1.92 | 1.92 | 15.36 | 0.0 (0.0%) | 70,125 |
29 Nov 2023 | USD | 2.0752 | 2.1584 | 1.92 | 1.92 | 15.36 | -0.134 (-6.54%) | 99,361 |
28 Nov 2023 | USD | 2.1928 | 2.1928 | 2.0248 | 2.0544 | 16.4352 | +0.03 (+1.50%) | 6,941 |
27 Nov 2023 | USD | 2.1016 | 2.1352 | 2.024 | 2.024 | 16.192 | +1.764 (+678.46%) | 7,971 |
24 Nov 2023 | USD | 0.26 | 0.27 | 0.26 | 0.26 | 2.08 | -0.01 (-3.70%) | 27,500 |
22 Nov 2023 | USD | 0.26 | 0.28 | 0.26 | 0.27 | 2.16 | 0.0 (0.0%) | 71,900 |
21 Nov 2023 | USD | 0.27 | 0.28 | 0.26 | 0.27 | 2.16 | -0.01 (-3.57%) | 46,600 |
20 Nov 2023 | USD | 0.27 | 0.29 | 0.26 | 0.28 | 2.24 | 0.0 (0.0%) | 77,600 |