Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.5 | 2.5 | 2.35 | 2.47 | 2.47 | -0.01 (-0.40%) | 168,400 |
4 Jan 2024 | USD | 2.6 | 2.6 | 2.46 | 2.48 | 2.48 | -0.07 (-2.75%) | 413,500 |
3 Jan 2024 | USD | 2.63 | 2.65 | 2.5 | 2.55 | 2.55 | -0.11 (-4.14%) | 449,300 |
2 Jan 2024 | USD | 2.64 | 2.73 | 2.59 | 2.66 | 2.66 | +0.02 (+0.76%) | 261,900 |
29 Dec 2023 | USD | 2.62 | 2.68 | 2.56 | 2.64 | 2.64 | -0.01 (-0.38%) | 259,000 |
28 Dec 2023 | USD | 2.7 | 2.72 | 2.55 | 2.65 | 2.65 | -0.05 (-1.85%) | 353,000 |
27 Dec 2023 | USD | 2.73 | 2.8 | 2.66 | 2.7 | 2.7 | -0.02 (-0.74%) | 282,200 |
26 Dec 2023 | USD | 2.82 | 2.9 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 258,300 |
22 Dec 2023 | USD | 3 | 3.32 | 2.63 | 2.73 | 2.73 | -0.26 (-8.70%) | 931,800 |
21 Dec 2023 | USD | 2.85 | 3.05 | 2.61 | 2.99 | 2.99 | +0.29 (+10.74%) | 821,500 |
20 Dec 2023 | USD | 2.63 | 2.9 | 2.59 | 2.7 | 2.7 | +0.02 (+0.75%) | 244,600 |
19 Dec 2023 | USD | 2.75 | 2.75 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 112,800 |
18 Dec 2023 | USD | 2.7 | 2.78 | 2.59 | 2.68 | 2.68 | -0.05 (-1.83%) | 169,900 |
15 Dec 2023 | USD | 2.9 | 2.9 | 2.66 | 2.73 | 2.73 | -0.17 (-5.86%) | 191,400 |
14 Dec 2023 | USD | 2.9 | 2.98 | 2.78 | 2.9 | 2.9 | +0.06 (+2.11%) | 230,400 |
13 Dec 2023 | USD | 2.81 | 2.86 | 2.61 | 2.84 | 2.84 | +0.09 (+3.27%) | 211,900 |
12 Dec 2023 | USD | 2.97 | 2.97 | 2.7 | 2.75 | 2.75 | -0.23 (-7.72%) | 233,800 |
11 Dec 2023 | USD | 3 | 3.09 | 2.88 | 2.98 | 2.98 | +0.03 (+1.02%) | 299,700 |
8 Dec 2023 | USD | 3.01 | 3.3 | 2.73 | 2.95 | 2.95 | -0.15 (-4.84%) | 931,300 |
7 Dec 2023 | USD | 2.37 | 3.19 | 2.37 | 3.1 | 3.1 | +0.67 (+27.57%) | 2,164,900 |
6 Dec 2023 | USD | 2.48 | 2.52 | 2.32 | 2.43 | 2.43 | -0.09 (-3.57%) | 121,800 |
5 Dec 2023 | USD | 2.73 | 2.81 | 2.48 | 2.52 | 2.52 | -0.19 (-7.01%) | 125,100 |
4 Dec 2023 | USD | 2.83 | 2.83 | 2.6 | 2.71 | 2.71 | -0.06 (-2.17%) | 111,700 |
1 Dec 2023 | USD | 2.75 | 2.84 | 2.66 | 2.77 | 2.77 | 0.0 (0.0%) | 99,100 |
30 Nov 2023 | USD | 2.68 | 2.8 | 2.6 | 2.77 | 2.77 | +0.07 (+2.59%) | 112,800 |
29 Nov 2023 | USD | 2.75 | 2.89 | 2.69 | 2.7 | 2.7 | +0.02 (+0.75%) | 118,100 |
28 Nov 2023 | USD | 2.7 | 2.8 | 2.55 | 2.68 | 2.68 | -0.07 (-2.55%) | 148,400 |
27 Nov 2023 | USD | 2.33 | 2.88 | 2.33 | 2.75 | 2.75 | +0.45 (+19.57%) | 265,800 |
24 Nov 2023 | USD | 2.28 | 2.43 | 2.25 | 2.3 | 2.3 | +0.01 (+0.44%) | 24,300 |
22 Nov 2023 | USD | 2.42 | 2.46 | 2.26 | 2.29 | 2.29 | -0.15 (-6.15%) | 67,300 |