Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.62 | 1.62 | 1.5 | 1.52 | 1.52 | -0.075 (-4.70%) | 9,300 |
2 Jan 2024 | USD | 1.565 | 1.623 | 1.5 | 1.595 | 1.595 | +0.095 (+6.33%) | 8,500 |
29 Dec 2023 | USD | 1.5 | 1.56 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 14,300 |
28 Dec 2023 | USD | 1.55 | 1.609 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 15,800 |
27 Dec 2023 | USD | 1.6 | 1.73 | 1.55 | 1.59 | 1.59 | +0.06 (+3.92%) | 50,200 |
26 Dec 2023 | USD | 1.51 | 1.71 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 26,900 |
22 Dec 2023 | USD | 1.632 | 1.7 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 52,800 |
21 Dec 2023 | USD | 1.57 | 1.673 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 12,700 |
20 Dec 2023 | USD | 1.72 | 1.766 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 30,900 |
19 Dec 2023 | USD | 1.72 | 1.88 | 1.55 | 1.56 | 1.56 | -0.15 (-8.77%) | 33,600 |
18 Dec 2023 | USD | 2.08 | 2.08 | 1.7 | 1.71 | 1.71 | -0.27 (-13.64%) | 76,100 |
15 Dec 2023 | USD | 1.72 | 2.4 | 1.56 | 1.98 | 1.98 | +0.48 (+32%) | 1,082,500 |
14 Dec 2023 | USD | 1.67 | 1.73 | 1.5 | 1.5 | 1.5 | -0.14 (-8.54%) | 8,500 |
13 Dec 2023 | USD | 1.572 | 1.73 | 1.51 | 1.64 | 1.64 | +0.12 (+7.89%) | 8,700 |
12 Dec 2023 | USD | 1.51 | 1.6 | 1.51 | 1.52 | 1.52 | -0.16 (-9.52%) | 4,500 |
11 Dec 2023 | USD | 1.6 | 1.71 | 1.5 | 1.68 | 1.68 | +0.1 (+6.33%) | 21,600 |
8 Dec 2023 | USD | 1.63 | 1.69 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 10,700 |
7 Dec 2023 | USD | 1.9 | 2.108 | 1.36 | 1.64 | 1.64 | -0.45 (-21.53%) | 95,100 |
6 Dec 2023 | USD | 2.04 | 2.09 | 1.979 | 2.09 | 2.09 | +0.085 (+4.24%) | 2,400 |
5 Dec 2023 | USD | 2.01 | 2.04 | 2.001 | 2.005 | 2.005 | -0.07 (-3.37%) | 9,100 |
4 Dec 2023 | USD | 2.26 | 2.26 | 1.99 | 2.075 | 2.075 | +0.025 (+1.22%) | 11,100 |
1 Dec 2023 | USD | 1.976 | 2.29 | 1.876 | 2.05 | 2.05 | +0.06 (+3.02%) | 14,500 |
30 Nov 2023 | USD | 1.872 | 2.26 | 1.87 | 1.99 | 1.99 | +0.03 (+1.53%) | 58,700 |
29 Nov 2023 | USD | 2.04 | 2.31 | 1.77 | 1.96 | 1.96 | -0.39 (-16.60%) | 240,600 |
28 Nov 2023 | USD | 2.64 | 2.78 | 2.205 | 2.35 | 2.35 | -0.14 (-5.62%) | 140,300 |
27 Nov 2023 | USD | 1.98 | 2.814 | 1.94 | 2.49 | 2.49 | +0.52 (+26.40%) | 516,200 |
24 Nov 2023 | USD | 1.78 | 1.97 | 1.78 | 1.97 | 1.97 | +0.14 (+7.65%) | 25,900 |
22 Nov 2023 | USD | 1.97 | 1.98 | 1.76 | 1.83 | 1.83 | -0.05 (-2.66%) | 62,600 |
21 Nov 2023 | USD | 1.95 | 1.967 | 1.52 | 1.88 | 1.88 | -0.07 (-3.59%) | 197,900 |
20 Nov 2023 | USD | 1.41 | 2.05 | 1.31 | 1.95 | 1.95 | +0.32 (+19.63%) | 773,600 |