Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 2.7012 | 2.7728 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 25,899 |
30 Jan 2024 | USD | 2.75 | 2.78 | 2.67 | 2.7 | 2.7 | -0.035 (-1.28%) | 16,940 |
29 Jan 2024 | USD | 2.7 | 2.8 | 2.64 | 2.735 | 2.735 | +0.125 (+4.79%) | 31,105 |
26 Jan 2024 | USD | 2.755 | 2.755 | 2.5919 | 2.61 | 2.61 | -0.08 (-2.97%) | 39,735 |
25 Jan 2024 | USD | 2.8001 | 2.8001 | 2.65 | 2.69 | 2.69 | -0.06 (-2.18%) | 21,793 |
24 Jan 2024 | USD | 2.82 | 2.85 | 2.75 | 2.75 | 2.75 | -0.07 (-2.48%) | 25,900 |
23 Jan 2024 | USD | 2.801 | 2.896 | 2.801 | 2.82 | 2.82 | -0.02 (-0.70%) | 17,100 |
22 Jan 2024 | USD | 2.72 | 2.881 | 2.72 | 2.84 | 2.84 | +0.075 (+2.71%) | 29,600 |
19 Jan 2024 | USD | 2.72 | 2.8 | 2.71 | 2.765 | 2.765 | +0.045 (+1.65%) | 28,000 |
18 Jan 2024 | USD | 2.77 | 2.9 | 2.71 | 2.72 | 2.72 | -0.08 (-2.86%) | 41,100 |
17 Jan 2024 | USD | 2.817 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 28,600 |
16 Jan 2024 | USD | 2.82 | 3.07 | 2.76 | 2.85 | 2.85 | -0.04 (-1.38%) | 51,700 |
12 Jan 2024 | USD | 2.89 | 3.036 | 2.867 | 2.89 | 2.89 | -0.045 (-1.53%) | 31,000 |
11 Jan 2024 | USD | 2.97 | 2.97 | 2.85 | 2.935 | 2.935 | +0.005 (+0.17%) | 19,300 |
10 Jan 2024 | USD | 2.98 | 3.04 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 36,000 |
9 Jan 2024 | USD | 2.95 | 3.048 | 2.95 | 2.95 | 2.95 | +0.05 (+1.72%) | 29,700 |
8 Jan 2024 | USD | 3.05 | 3.05 | 2.85 | 2.9 | 2.9 | -0.16 (-5.23%) | 39,100 |
5 Jan 2024 | USD | 3.008 | 3.092 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 20,300 |
4 Jan 2024 | USD | 3.01 | 3.05 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 21,000 |
3 Jan 2024 | USD | 3.14 | 3.14 | 2.9 | 3.04 | 3.04 | -0.08 (-2.56%) | 16,600 |
2 Jan 2024 | USD | 3.04 | 3.175 | 3.04 | 3.12 | 3.12 | +0.08 (+2.63%) | 24,600 |
29 Dec 2023 | USD | 3.1 | 3.2 | 2.95 | 3.04 | 3.04 | -0.12 (-3.80%) | 70,500 |
28 Dec 2023 | USD | 3.2 | 3.23 | 3.08 | 3.16 | 3.16 | -0.03 (-0.94%) | 42,500 |
27 Dec 2023 | USD | 3.1 | 3.23 | 3.1 | 3.19 | 3.19 | +0.04 (+1.27%) | 27,300 |
26 Dec 2023 | USD | 3.15 | 3.23 | 3.07 | 3.15 | 3.15 | -0.04 (-1.25%) | 35,900 |
22 Dec 2023 | USD | 3.15 | 3.21 | 3.07 | 3.19 | 3.19 | +0.08 (+2.57%) | 19,400 |
21 Dec 2023 | USD | 3.08 | 3.16 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 19,900 |
20 Dec 2023 | USD | 3.011 | 3.34 | 3.011 | 3.08 | 3.08 | +0.01 (+0.33%) | 100,000 |
19 Dec 2023 | USD | 2.97 | 3.14 | 2.87 | 3.07 | 3.07 | +0.17 (+5.86%) | 91,200 |
18 Dec 2023 | USD | 2.99 | 3 | 2.8 | 2.9 | 2.9 | +0.052 (+1.83%) | 68,900 |