Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | +0.01 (+0.62%) | 8,000 |
4 Jan 2024 | USD | 1.53 | 1.66 | 1.53 | 1.62 | 1.62 | +0.04 (+2.53%) | 11,500 |
3 Jan 2024 | USD | 1.5 | 1.63 | 1.5 | 1.58 | 1.58 | +0.08 (+5.33%) | 21,300 |
2 Jan 2024 | USD | 1.6 | 1.6 | 1.49 | 1.5 | 1.5 | -0.1 (-6.25%) | 12,300 |
29 Dec 2023 | USD | 1.8 | 1.81 | 1.4 | 1.6 | 1.6 | -0.3 (-15.79%) | 42,700 |
28 Dec 2023 | USD | 1.8 | 1.9 | 1.8 | 1.9 | 1.9 | +0.07 (+3.83%) | 3,700 |
27 Dec 2023 | USD | 2 | 2.005 | 1.75 | 1.83 | 1.83 | -0.17 (-8.50%) | 30,600 |
26 Dec 2023 | USD | 2 | 2.036 | 1.84 | 2 | 2 | -0.01 (-0.50%) | 10,600 |
22 Dec 2023 | USD | 2.17 | 2.2 | 1.91 | 2.01 | 2.01 | -0.02 (-0.99%) | 25,300 |
21 Dec 2023 | USD | 2.1 | 2.27 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 17,800 |
20 Dec 2023 | USD | 1.98 | 2.11 | 1.8 | 2.05 | 2.05 | +0.09 (+4.59%) | 65,500 |
19 Dec 2023 | USD | 1.71 | 2.1 | 1.71 | 1.96 | 1.96 | +0.23 (+13.29%) | 90,400 |
18 Dec 2023 | USD | 1.79 | 1.79 | 1.659 | 1.73 | 1.73 | -0.09 (-4.95%) | 8,700 |
15 Dec 2023 | USD | 1.8 | 1.85 | 1.7 | 1.82 | 1.82 | +0.1 (+5.81%) | 29,700 |
14 Dec 2023 | USD | 1.7 | 1.95 | 1.69 | 1.72 | 1.72 | +0.13 (+8.18%) | 70,700 |
13 Dec 2023 | USD | 1.55 | 1.59 | 1.45 | 1.59 | 1.59 | +0.07 (+4.61%) | 5,500 |
12 Dec 2023 | USD | 1.63 | 1.63 | 1.4 | 1.52 | 1.52 | -0.12 (-7.32%) | 15,600 |
11 Dec 2023 | USD | 1.5 | 1.64 | 1.432 | 1.64 | 1.64 | +0.05 (+3.14%) | 42,900 |
8 Dec 2023 | USD | 1.62 | 1.64 | 1.42 | 1.59 | 1.59 | +0.15 (+10.42%) | 53,300 |
7 Dec 2023 | USD | 2.25 | 2.4 | 1.44 | 1.44 | 1.44 | -0.591 (-29.10%) | 293,700 |
6 Dec 2023 | USD | 1.68 | 2.34 | 1.571 | 2.031 | 2.031 | +0.691 (+51.57%) | 546,600 |
5 Dec 2023 | USD | 1.19 | 1.48 | 1.19 | 1.34 | 1.34 | +0.082 (+6.52%) | 47,900 |
4 Dec 2023 | USD | 1.24 | 1.265 | 1.24 | 1.258 | 1.258 | -0.022 (-1.72%) | 2,900 |
1 Dec 2023 | USD | 1.3 | 1.3 | 1.242 | 1.28 | 1.28 | -0.02 (-1.54%) | 13,000 |
30 Nov 2023 | USD | 1.24 | 1.3 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 7,400 |
29 Nov 2023 | USD | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 10,000 |
28 Nov 2023 | USD | 1.32 | 1.33 | 1.2 | 1.33 | 1.33 | +0.04 (+3.10%) | 25,000 |
27 Nov 2023 | USD | 1.19 | 1.3 | 1.19 | 1.29 | 1.29 | +0.01 (+0.78%) | 19,500 |
24 Nov 2023 | USD | 1.12 | 1.28 | 1.09 | 1.28 | 1.28 | +0.1 (+8.47%) | 22,400 |
22 Nov 2023 | USD | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 16,000 |