Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 1.18 | 1.21 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 2,919,030 |
11 Jan 2024 | USD | 1.23 | 1.23 | 1.07 | 1.17 | 1.17 | -0.04 (-3.31%) | 6,463,124 |
10 Jan 2024 | USD | 1.44 | 1.49 | 1.19 | 1.21 | 1.21 | -0.22 (-15.38%) | 10,967,050 |
9 Jan 2024 | USD | 1.98 | 2.05 | 1.42 | 1.43 | 1.43 | -0.13 (-8.33%) | 47,980,441 |
8 Jan 2024 | USD | 1.4 | 1.58 | 1.335 | 1.56 | 1.56 | +0.16 (+11.43%) | 2,485,388 |
5 Jan 2024 | USD | 1.41 | 1.45 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 2,209,743 |
4 Jan 2024 | USD | 1.35 | 1.4282 | 1.32 | 1.4 | 1.4 | +0.07 (+5.26%) | 1,796,436 |
3 Jan 2024 | USD | 1.43 | 1.46 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 2,770,475 |
2 Jan 2024 | USD | 1.37 | 1.48 | 1.355 | 1.4 | 1.4 | 0.0 (0.0%) | 2,526,254 |
29 Dec 2023 | USD | 1.44 | 1.465 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 2,787,497 |
28 Dec 2023 | USD | 1.48 | 1.51 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,085,078 |
27 Dec 2023 | USD | 1.38 | 1.53 | 1.35 | 1.41 | 1.41 | +0.07 (+5.22%) | 4,903,247 |
26 Dec 2023 | USD | 1.33 | 1.38 | 1.27 | 1.34 | 1.34 | +0.07 (+5.51%) | 3,433,880 |
22 Dec 2023 | USD | 1.15 | 1.29 | 1.128 | 1.27 | 1.27 | +0.16 (+14.41%) | 4,175,206 |
21 Dec 2023 | USD | 1.1 | 1.225 | 1.1 | 1.11 | 1.11 | +0.04 (+3.74%) | 4,551,576 |
20 Dec 2023 | USD | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 2,651,578 |
19 Dec 2023 | USD | 1.15 | 1.2 | 1.105 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,511,037 |
18 Dec 2023 | USD | 1.02 | 1.23 | 1.01 | 1.13 | 1.13 | +0.137 (+13.84%) | 7,577,026 |
15 Dec 2023 | USD | 1.04 | 1.09 | 0.9724 | 0.9926 | 0.9926 | -0.087 (-8.09%) | 17,949,971 |
14 Dec 2023 | USD | 1.04 | 1.0886 | 1 | 1.08 | 1.08 | +0.03 (+2.86%) | 4,822,962 |
13 Dec 2023 | USD | 0.99 | 1.05 | 0.9152 | 1.05 | 1.05 | +0.087 (+9.00%) | 5,251,439 |
12 Dec 2023 | USD | 1.03 | 1.05 | 0.9389 | 0.9633 | 0.9633 | -0.034 (-3.37%) | 6,303,972 |
11 Dec 2023 | USD | 1.08 | 1.1 | 0.975 | 0.9969 | 0.9969 | -0.093 (-8.54%) | 4,019,251 |
8 Dec 2023 | USD | 1.13 | 1.17 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,865,287 |
7 Dec 2023 | USD | 1.11 | 1.14 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,696,621 |
6 Dec 2023 | USD | 1.09 | 1.145 | 1.0411 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,198,601 |
5 Dec 2023 | USD | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 1,914,431 |
4 Dec 2023 | USD | 1.09 | 1.15 | 1.04 | 1.14 | 1.14 | +0.07 (+6.54%) | 2,658,359 |
1 Dec 2023 | USD | 1.02 | 1.09 | 0.98 | 1.07 | 1.07 | +0.03 (+2.88%) | 2,746,314 |
30 Nov 2023 | USD | 1.15 | 1.16 | 1.01 | 1.04 | 1.04 | -0.08 (-7.14%) | 4,351,580 |