Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.92 | 0.93 | 0.86 | 0.9 | 0.9 | -0.05 (-5.26%) | 6,500 |
12 Jan 2024 | USD | 1.2 | 1.2 | 0.88 | 0.95 | 0.95 | -0.31 (-24.60%) | 204,100 |
11 Jan 2024 | USD | 1.01 | 1.27 | 0.86 | 1.26 | 1.26 | +0.25 (+24.75%) | 72,800 |
10 Jan 2024 | USD | 0.71 | 1.07 | 0.67 | 1.01 | 1.01 | +0.31 (+44.29%) | 71,800 |
9 Jan 2024 | USD | 0.68 | 0.82 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 27,900 |
8 Jan 2024 | USD | 0.64 | 0.75 | 0.64 | 0.68 | 0.68 | -0.01 (-1.45%) | 77,000 |
5 Jan 2024 | USD | 0.8 | 0.86 | 0.57 | 0.69 | 0.69 | -0.13 (-15.85%) | 88,600 |
4 Jan 2024 | USD | 0.9 | 0.93 | 0.82 | 0.82 | 0.82 | -0.11 (-11.83%) | 54,400 |
3 Jan 2024 | USD | 1.06 | 1.08 | 0.9 | 0.93 | 0.93 | -0.32 (-25.60%) | 144,500 |
2 Jan 2024 | USD | 1 | 1.32 | 0.95 | 1.25 | 1.25 | +0.24 (+23.76%) | 231,800 |
29 Dec 2023 | USD | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 43,000 |
28 Dec 2023 | USD | 0.96 | 1.09 | 0.95 | 0.99 | 0.99 | -0.18 (-15.38%) | 130,000 |
27 Dec 2023 | USD | 1.26 | 1.27 | 0.99 | 1.17 | 1.17 | -0.4 (-25.48%) | 378,700 |
26 Dec 2023 | USD | 1.9 | 1.98 | 1.57 | 1.57 | 1.57 | -0.41 (-20.71%) | 75,300 |
22 Dec 2023 | USD | 2.14 | 2.14 | 1.68 | 1.98 | 1.98 | -0.02 (-1%) | 26,100 |
21 Dec 2023 | USD | 1.67 | 2.05 | 1.66 | 2 | 2 | +0.3 (+17.65%) | 26,200 |
20 Dec 2023 | USD | 1.47 | 1.7 | 1.45 | 1.7 | 1.7 | +0.25 (+17.24%) | 42,800 |
19 Dec 2023 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.04 (+2.84%) | 13,200 |
18 Dec 2023 | USD | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | +0.05 (+3.68%) | 7,900 |
15 Dec 2023 | USD | 1.41 | 1.45 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 6,200 |
14 Dec 2023 | USD | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 4,000 |
13 Dec 2023 | USD | 1.32 | 1.45 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 8,600 |
12 Dec 2023 | USD | 1.43 | 1.45 | 1.31 | 1.36 | 1.36 | -0.08 (-5.56%) | 4,800 |
11 Dec 2023 | USD | 1.4 | 1.49 | 1.39 | 1.44 | 1.44 | -0.06 (-4%) | 14,600 |
8 Dec 2023 | USD | 1.51 | 1.51 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 11,500 |
7 Dec 2023 | USD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 2,000 |
6 Dec 2023 | USD | 1.56 | 1.57 | 1.48 | 1.57 | 1.57 | +0.08 (+5.37%) | 2,700 |
5 Dec 2023 | USD | 1.48 | 1.6 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 7,800 |
4 Dec 2023 | USD | 1.6 | 1.6 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 5,100 |
1 Dec 2023 | USD | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | +0.06 (+4%) | 2,300 |