Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 2.36 | 2.36 | 2.2 | 2.24 | 2.24 | -0.13 (-5.49%) | 629,600 |
8 Jan 2024 | USD | 2.09 | 2.38 | 2.011 | 2.37 | 2.37 | +0.24 (+11.27%) | 1,431,700 |
5 Jan 2024 | USD | 2.09 | 2.175 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 396,700 |
4 Jan 2024 | USD | 2.16 | 2.33 | 2.03 | 2.12 | 2.12 | -0.19 (-8.23%) | 928,400 |
3 Jan 2024 | USD | 2.4 | 2.536 | 1.99 | 2.31 | 2.31 | +0.06 (+2.67%) | 1,635,500 |
2 Jan 2024 | USD | 1.86 | 2.36 | 1.82 | 2.25 | 2.25 | +0.35 (+18.42%) | 2,854,100 |
29 Dec 2023 | USD | 1.86 | 1.91 | 1.72 | 1.9 | 1.9 | +0.07 (+3.83%) | 884,900 |
28 Dec 2023 | USD | 1.61 | 1.89 | 1.6 | 1.83 | 1.83 | +0.22 (+13.66%) | 1,042,800 |
27 Dec 2023 | USD | 1.59 | 1.655 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 454,400 |
26 Dec 2023 | USD | 1.55 | 1.615 | 1.52 | 1.59 | 1.59 | +0.04 (+2.58%) | 371,700 |
22 Dec 2023 | USD | 1.53 | 1.64 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 460,900 |
21 Dec 2023 | USD | 1.55 | 1.605 | 1.52 | 1.56 | 1.56 | +0.05 (+3.31%) | 466,000 |
20 Dec 2023 | USD | 1.52 | 1.65 | 1.46 | 1.51 | 1.51 | -0.05 (-3.21%) | 774,200 |
19 Dec 2023 | USD | 1.43 | 1.575 | 1.42 | 1.56 | 1.56 | +0.135 (+9.47%) | 497,500 |
18 Dec 2023 | USD | 1.43 | 1.55 | 1.361 | 1.425 | 1.425 | +0.035 (+2.52%) | 683,900 |
15 Dec 2023 | USD | 1.51 | 1.57 | 1.39 | 1.39 | 1.39 | -0.13 (-8.55%) | 1,133,600 |
14 Dec 2023 | USD | 1.58 | 1.65 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 523,200 |
13 Dec 2023 | USD | 1.45 | 1.54 | 1.39 | 1.51 | 1.51 | +0.04 (+2.72%) | 493,700 |
12 Dec 2023 | USD | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 166,500 |
11 Dec 2023 | USD | 1.5 | 1.51 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 156,800 |
8 Dec 2023 | USD | 1.56 | 1.56 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 237,300 |
7 Dec 2023 | USD | 1.54 | 1.59 | 1.49 | 1.56 | 1.56 | +0.05 (+3.31%) | 271,700 |
6 Dec 2023 | USD | 1.52 | 1.59 | 1.451 | 1.51 | 1.51 | +0.01 (+0.67%) | 303,300 |
5 Dec 2023 | USD | 1.5 | 1.55 | 1.46 | 1.5 | 1.5 | -0.03 (-1.96%) | 337,300 |
4 Dec 2023 | USD | 1.58 | 1.65 | 1.5 | 1.53 | 1.53 | -0.1 (-6.13%) | 478,300 |
1 Dec 2023 | USD | 1.57 | 1.65 | 1.54 | 1.63 | 1.63 | +0.07 (+4.49%) | 442,800 |
30 Nov 2023 | USD | 1.56 | 1.62 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 376,400 |
29 Nov 2023 | USD | 1.54 | 1.625 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 408,500 |
28 Nov 2023 | USD | 1.52 | 1.57 | 1.48 | 1.55 | 1.55 | +0.02 (+1.31%) | 320,800 |
27 Nov 2023 | USD | 1.55 | 1.61 | 1.49 | 1.53 | 1.53 | -0.07 (-4.38%) | 388,300 |