Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 2.06 | 2.12 | 2.04 | 2.09 | 2.09 | +0.06 (+2.96%) | 9,485,700 |
5 Jan 2024 | USD | 1.9 | 2.05 | 1.89 | 2.03 | 2.03 | +0.12 (+6.28%) | 10,754,400 |
4 Jan 2024 | USD | 1.85 | 1.92 | 1.82 | 1.91 | 1.91 | +0.05 (+2.69%) | 4,689,200 |
3 Jan 2024 | USD | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,761,100 |
2 Jan 2024 | USD | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -0.07 (-3.61%) | 5,553,700 |
29 Dec 2023 | USD | 1.89 | 1.95 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 6,767,400 |
28 Dec 2023 | USD | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -0.06 (-3.08%) | 5,225,500 |
27 Dec 2023 | USD | 1.96 | 1.97 | 1.89 | 1.95 | 1.95 | -0.01 (-0.51%) | 4,663,100 |
26 Dec 2023 | USD | 1.9 | 1.98 | 1.9 | 1.96 | 1.96 | +0.03 (+1.55%) | 9,698,800 |
22 Dec 2023 | USD | 1.9 | 1.94 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 5,107,300 |
21 Dec 2023 | USD | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | +0.17 (+9.94%) | 10,318,000 |
20 Dec 2023 | USD | 1.69 | 1.79 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 7,751,900 |
19 Dec 2023 | USD | 1.65 | 1.7 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 5,021,400 |
18 Dec 2023 | USD | 1.64 | 1.7 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 5,265,300 |
15 Dec 2023 | USD | 1.6 | 1.68 | 1.58 | 1.67 | 1.67 | +0.08 (+5.03%) | 12,841,000 |
14 Dec 2023 | USD | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | +0.05 (+3.25%) | 6,352,000 |
13 Dec 2023 | USD | 1.44 | 1.54 | 1.43 | 1.54 | 1.54 | +0.09 (+6.21%) | 6,025,800 |
12 Dec 2023 | USD | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,650,300 |
11 Dec 2023 | USD | 1.47 | 1.55 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 9,059,600 |
8 Dec 2023 | USD | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 3,654,500 |
7 Dec 2023 | USD | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 3,259,700 |
6 Dec 2023 | USD | 1.49 | 1.52 | 1.44 | 1.46 | 1.46 | -0.05 (-3.31%) | 4,424,200 |
5 Dec 2023 | USD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 2,600,800 |
4 Dec 2023 | USD | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 3,942,800 |
1 Dec 2023 | USD | 1.55 | 1.56 | 1.39 | 1.55 | 1.55 | -0.04 (-2.52%) | 4,337,300 |
30 Nov 2023 | USD | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 4,091,500 |
29 Nov 2023 | USD | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 5,066,800 |
28 Nov 2023 | USD | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,887,000 |
27 Nov 2023 | USD | 1.53 | 1.6 | 1.51 | 1.58 | 1.58 | +0.05 (+3.27%) | 4,630,700 |
24 Nov 2023 | USD | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | +0.05 (+3.38%) | 5,308,900 |