Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.91 | 1.926 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 42,400 |
10 Jan 2024 | USD | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | -0.02 (-1.05%) | 25,800 |
9 Jan 2024 | USD | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -0.048 (-2.45%) | 30,400 |
8 Jan 2024 | USD | 1.85 | 1.96 | 1.85 | 1.958 | 1.958 | +0.068 (+3.60%) | 58,900 |
5 Jan 2024 | USD | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 50,600 |
4 Jan 2024 | USD | 1.82 | 1.94 | 1.82 | 1.91 | 1.91 | +0.05 (+2.69%) | 91,600 |
3 Jan 2024 | USD | 1.83 | 1.87 | 1.742 | 1.86 | 1.86 | -0.03 (-1.59%) | 55,000 |
2 Jan 2024 | USD | 1.82 | 1.97 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 126,000 |
29 Dec 2023 | USD | 1.93 | 1.94 | 1.83 | 1.84 | 1.84 | -0.11 (-5.64%) | 98,000 |
28 Dec 2023 | USD | 1.98 | 2.03 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 80,000 |
27 Dec 2023 | USD | 2.07 | 2.09 | 1.989 | 2.01 | 2.01 | -0.03 (-1.47%) | 83,500 |
26 Dec 2023 | USD | 2.06 | 2.1 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 49,200 |
22 Dec 2023 | USD | 2.11 | 2.11 | 1.995 | 2.06 | 2.06 | +0.02 (+0.98%) | 107,400 |
21 Dec 2023 | USD | 2.01 | 2.05 | 1.88 | 2.04 | 2.04 | +0.13 (+6.81%) | 76,900 |
20 Dec 2023 | USD | 1.99 | 2.12 | 1.91 | 1.91 | 1.91 | -0.11 (-5.45%) | 100,400 |
19 Dec 2023 | USD | 1.97 | 2.09 | 1.935 | 2.02 | 2.02 | +0.08 (+4.12%) | 70,500 |
18 Dec 2023 | USD | 1.9 | 1.94 | 1.881 | 1.94 | 1.94 | +0.01 (+0.52%) | 35,700 |
15 Dec 2023 | USD | 2.03 | 2.03 | 1.86 | 1.93 | 1.93 | -0.05 (-2.53%) | 67,400 |
14 Dec 2023 | USD | 1.97 | 2.11 | 1.95 | 1.98 | 1.98 | +0.05 (+2.59%) | 104,400 |
13 Dec 2023 | USD | 1.67 | 1.94 | 1.67 | 1.93 | 1.93 | +0.22 (+12.87%) | 84,400 |
12 Dec 2023 | USD | 1.82 | 1.84 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 39,400 |
11 Dec 2023 | USD | 1.74 | 1.87 | 1.65 | 1.76 | 1.76 | -0.04 (-2.22%) | 67,000 |
8 Dec 2023 | USD | 1.6 | 1.81 | 1.6 | 1.8 | 1.8 | +0.2 (+12.50%) | 112,400 |
7 Dec 2023 | USD | 1.6 | 1.66 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 95,300 |
6 Dec 2023 | USD | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | +0.07 (+4.46%) | 93,300 |
5 Dec 2023 | USD | 1.62 | 1.678 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 107,300 |
4 Dec 2023 | USD | 1.32 | 1.62 | 1.32 | 1.59 | 1.59 | +0.22 (+16.06%) | 179,000 |
1 Dec 2023 | USD | 1.28 | 1.397 | 1.28 | 1.37 | 1.37 | +0.07 (+5.38%) | 66,500 |
30 Nov 2023 | USD | 1.31 | 1.34 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 66,200 |
29 Nov 2023 | USD | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 90,800 |