Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.97 | 2.01 | 1.89 | 2 | 2 | +0.05 (+2.56%) | 42,200 |
9 Jan 2024 | USD | 1.94 | 2.01 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 65,500 |
8 Jan 2024 | USD | 1.83 | 2.03 | 1.83 | 1.99 | 1.99 | +0.17 (+9.34%) | 103,700 |
5 Jan 2024 | USD | 1.96 | 1.97 | 1.78 | 1.82 | 1.82 | -0.16 (-8.08%) | 72,500 |
4 Jan 2024 | USD | 1.99 | 2.03 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 72,400 |
3 Jan 2024 | USD | 2.02 | 2.04 | 1.94 | 1.98 | 1.98 | -0.01 (-0.50%) | 81,000 |
2 Jan 2024 | USD | 1.95 | 2.07 | 1.91 | 1.99 | 1.99 | +0.02 (+1.02%) | 289,000 |
29 Dec 2023 | USD | 2.02 | 2.111 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 85,000 |
28 Dec 2023 | USD | 2.13 | 2.17 | 1.98 | 2.02 | 2.02 | -0.08 (-3.81%) | 112,500 |
27 Dec 2023 | USD | 2.13 | 2.16 | 1.972 | 2.1 | 2.1 | +0.01 (+0.48%) | 125,300 |
26 Dec 2023 | USD | 2.22 | 2.29 | 2.07 | 2.09 | 2.09 | -0.17 (-7.52%) | 154,900 |
22 Dec 2023 | USD | 2.03 | 2.3 | 1.97 | 2.26 | 2.26 | +0.26 (+13.00%) | 95,400 |
21 Dec 2023 | USD | 2 | 2.02 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 237,600 |
20 Dec 2023 | USD | 2 | 2.06 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 110,000 |
19 Dec 2023 | USD | 1.98 | 2.05 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 132,400 |
18 Dec 2023 | USD | 2.02 | 2.32 | 1.93 | 1.98 | 1.98 | +0.01 (+0.51%) | 179,000 |
15 Dec 2023 | USD | 2.06 | 2.17 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 698,300 |
14 Dec 2023 | USD | 2.02 | 2.13 | 1.84 | 1.93 | 1.93 | -0.09 (-4.46%) | 176,500 |
13 Dec 2023 | USD | 1.97 | 2.04 | 1.91 | 2.02 | 2.02 | +0.05 (+2.54%) | 140,200 |
12 Dec 2023 | USD | 1.89 | 2.03 | 1.85 | 1.97 | 1.97 | +0.06 (+3.14%) | 99,600 |
11 Dec 2023 | USD | 1.92 | 2.11 | 1.8 | 1.91 | 1.91 | +0.01 (+0.53%) | 212,100 |
8 Dec 2023 | USD | 1.72 | 1.97 | 1.675 | 1.9 | 1.9 | +0.15 (+8.57%) | 152,500 |
7 Dec 2023 | USD | 1.7 | 1.79 | 1.678 | 1.75 | 1.75 | +0.01 (+0.57%) | 73,300 |
6 Dec 2023 | USD | 1.55 | 1.798 | 1.52 | 1.74 | 1.74 | +0.24 (+16%) | 283,500 |
5 Dec 2023 | USD | 1.54 | 1.56 | 1.461 | 1.5 | 1.5 | -0.03 (-1.96%) | 97,900 |
4 Dec 2023 | USD | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 117,800 |
1 Dec 2023 | USD | 1.459 | 1.52 | 1.42 | 1.5 | 1.5 | +0.05 (+3.45%) | 67,700 |
30 Nov 2023 | USD | 1.44 | 1.47 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 81,500 |
29 Nov 2023 | USD | 1.5 | 1.55 | 1.35 | 1.4 | 1.4 | -0.04 (-2.78%) | 143,700 |
28 Nov 2023 | USD | 1.61 | 1.63 | 1.42 | 1.44 | 1.44 | -0.17 (-10.56%) | 204,700 |