Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.28 | 1.28 | 1.18 | 1.22 | 1.22 | -0.05 (-3.94%) | 443,500 |
9 Jan 2024 | USD | 1.38 | 1.4 | 1.19 | 1.27 | 1.27 | -0.11 (-7.97%) | 559,200 |
8 Jan 2024 | USD | 1.44 | 1.47 | 1.33 | 1.38 | 1.38 | -0.04 (-2.82%) | 557,600 |
5 Jan 2024 | USD | 1.44 | 1.54 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 261,200 |
4 Jan 2024 | USD | 1.55 | 1.59 | 1.31 | 1.43 | 1.43 | -0.07 (-4.67%) | 821,800 |
3 Jan 2024 | USD | 1.68 | 1.7 | 1.4 | 1.5 | 1.5 | -0.21 (-12.28%) | 810,000 |
2 Jan 2024 | USD | 1.75 | 1.78 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 305,700 |
29 Dec 2023 | USD | 1.77 | 1.77 | 1.65 | 1.73 | 1.73 | -0.015 (-0.86%) | 392,800 |
28 Dec 2023 | USD | 1.81 | 1.83 | 1.7 | 1.745 | 1.745 | -0.085 (-4.64%) | 514,200 |
27 Dec 2023 | USD | 1.91 | 1.91 | 1.76 | 1.83 | 1.83 | -0.04 (-2.14%) | 715,900 |
26 Dec 2023 | USD | 1.87 | 1.95 | 1.76 | 1.87 | 1.87 | +0.12 (+6.86%) | 1,007,400 |
22 Dec 2023 | USD | 1.66 | 2.009 | 1.631 | 1.75 | 1.75 | +0.11 (+6.71%) | 1,461,300 |
21 Dec 2023 | USD | 1.66 | 1.71 | 1.57 | 1.64 | 1.64 | -0.03 (-1.80%) | 370,200 |
20 Dec 2023 | USD | 1.84 | 1.84 | 1.6 | 1.67 | 1.67 | -0.07 (-4.02%) | 495,000 |
19 Dec 2023 | USD | 1.76 | 1.85 | 1.72 | 1.74 | 1.74 | +0.04 (+2.35%) | 588,000 |
18 Dec 2023 | USD | 1.81 | 1.98 | 1.67 | 1.7 | 1.7 | -0.12 (-6.59%) | 686,300 |
15 Dec 2023 | USD | 2.16 | 2.16 | 1.79 | 1.82 | 1.82 | -0.24 (-11.65%) | 867,500 |
14 Dec 2023 | USD | 2.2 | 2.36 | 2 | 2.06 | 2.06 | -0.1 (-4.63%) | 966,600 |
13 Dec 2023 | USD | 2.18 | 2.187 | 1.87 | 2.16 | 2.16 | +0.02 (+0.93%) | 782,700 |
12 Dec 2023 | USD | 2.24 | 2.26 | 2.13 | 2.14 | 2.14 | -0.14 (-6.14%) | 332,500 |
11 Dec 2023 | USD | 2.49 | 2.53 | 2.28 | 2.28 | 2.28 | -0.21 (-8.43%) | 279,100 |
8 Dec 2023 | USD | 2.44 | 2.6 | 2.368 | 2.49 | 2.49 | +0.05 (+2.05%) | 274,300 |
7 Dec 2023 | USD | 2.52 | 2.59 | 2.32 | 2.44 | 2.44 | -0.05 (-2.01%) | 474,700 |
6 Dec 2023 | USD | 2.84 | 2.9 | 2.45 | 2.49 | 2.49 | -0.36 (-12.63%) | 643,000 |
5 Dec 2023 | USD | 2.72 | 3.039 | 2.72 | 2.85 | 2.85 | -0.03 (-1.04%) | 352,500 |
4 Dec 2023 | USD | 2.7 | 3.088 | 2.62 | 2.88 | 2.88 | +0.06 (+2.13%) | 716,400 |
1 Dec 2023 | USD | 2.66 | 2.86 | 2.502 | 2.82 | 2.82 | +0.15 (+5.62%) | 290,900 |
30 Nov 2023 | USD | 2.61 | 2.736 | 2.5 | 2.67 | 2.67 | +0.06 (+2.30%) | 220,000 |
29 Nov 2023 | USD | 2.68 | 2.77 | 2.47 | 2.61 | 2.61 | -0.11 (-4.04%) | 502,800 |
28 Nov 2023 | USD | 2.89 | 2.89 | 2.61 | 2.72 | 2.72 | -0.14 (-4.90%) | 383,100 |