Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.99 | 2.2 | 1.936 | 2.01 | 2.01 | +0.01 (+0.50%) | 64,400 |
4 Jan 2024 | USD | 1.99 | 2 | 1.91 | 2 | 2 | +0.03 (+1.52%) | 34,600 |
3 Jan 2024 | USD | 2.03 | 2.05 | 1.91 | 1.97 | 1.97 | -0.005 (-0.25%) | 106,900 |
2 Jan 2024 | USD | 1.91 | 2.1 | 1.91 | 1.975 | 1.975 | +0.005 (+0.25%) | 131,000 |
29 Dec 2023 | USD | 1.99 | 2.02 | 1.86 | 1.97 | 1.97 | -0.03 (-1.50%) | 141,300 |
28 Dec 2023 | USD | 1.91 | 2.08 | 1.9 | 2 | 2 | +0.07 (+3.63%) | 151,400 |
27 Dec 2023 | USD | 1.75 | 2.05 | 1.75 | 1.93 | 1.93 | +0.195 (+11.24%) | 311,400 |
26 Dec 2023 | USD | 1.45 | 1.88 | 1.39 | 1.735 | 1.735 | +0.335 (+23.93%) | 407,200 |
22 Dec 2023 | USD | 1.6 | 1.749 | 1.35 | 1.4 | 1.4 | -0.22 (-13.58%) | 171,000 |
21 Dec 2023 | USD | 1.63 | 1.7 | 1.57 | 1.62 | 1.62 | -0.05 (-2.99%) | 84,300 |
20 Dec 2023 | USD | 1.69 | 1.7 | 1.57 | 1.67 | 1.67 | 0.0 (0.0%) | 39,700 |
19 Dec 2023 | USD | 1.83 | 1.83 | 1.66 | 1.67 | 1.67 | -0.07 (-4.02%) | 69,900 |
18 Dec 2023 | USD | 1.8 | 1.894 | 1.71 | 1.74 | 1.74 | -0.04 (-2.25%) | 47,500 |
15 Dec 2023 | USD | 1.69 | 1.88 | 1.66 | 1.78 | 1.78 | +0.04 (+2.30%) | 55,000 |
14 Dec 2023 | USD | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | +0.04 (+2.35%) | 38,000 |
13 Dec 2023 | USD | 1.65 | 1.78 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 43,800 |
12 Dec 2023 | USD | 1.74 | 1.74 | 1.56 | 1.68 | 1.68 | -0.07 (-4.00%) | 155,600 |
11 Dec 2023 | USD | 1.71 | 1.823 | 1.71 | 1.75 | 1.75 | +0.005 (+0.29%) | 98,600 |
8 Dec 2023 | USD | 1.66 | 1.791 | 1.649 | 1.745 | 1.745 | +0.085 (+5.12%) | 222,600 |
7 Dec 2023 | USD | 1.92 | 2.03 | 1.66 | 1.66 | 1.66 | -0.29 (-14.87%) | 156,400 |
6 Dec 2023 | USD | 1.87 | 1.96 | 1.84 | 1.95 | 1.95 | +0.05 (+2.63%) | 118,700 |
5 Dec 2023 | USD | 2.07 | 2.07 | 1.821 | 1.9 | 1.9 | -0.21 (-9.95%) | 186,900 |
4 Dec 2023 | USD | 2.08 | 2.2 | 2 | 2.11 | 2.11 | -0.01 (-0.47%) | 131,600 |
1 Dec 2023 | USD | 1.85 | 2.12 | 1.829 | 2.12 | 2.12 | +0.24 (+12.77%) | 170,500 |
30 Nov 2023 | USD | 2.04 | 2.086 | 1.87 | 1.88 | 1.88 | -0.21 (-10.05%) | 142,800 |
29 Nov 2023 | USD | 2.23 | 2.39 | 2.05 | 2.09 | 2.09 | -0.08 (-3.69%) | 242,100 |
28 Nov 2023 | USD | 1.9 | 2.32 | 1.88 | 2.17 | 2.17 | +0.34 (+18.58%) | 529,400 |
27 Nov 2023 | USD | 2.5 | 2.5 | 1.82 | 1.83 | 1.83 | -0.47 (-20.43%) | 635,800 |
24 Nov 2023 | USD | 2.25 | 2.49 | 2.16 | 2.3 | 2.3 | +0.23 (+11.11%) | 622,000 |
22 Nov 2023 | USD | 1.78 | 2.12 | 1.74 | 2.07 | 2.07 | +0.36 (+21.05%) | 721,400 |