Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.62 | 1.68 | 1.5 | 1.51 | 604 | -0.09 (-5.63%) | 1,175,500 |
9 Jan 2024 | USD | 1.51 | 1.61 | 1.49 | 1.6 | 640 | +0.04 (+2.56%) | 685,900 |
8 Jan 2024 | USD | 1.5 | 1.58 | 1.37 | 1.56 | 624 | +0.08 (+5.41%) | 906,100 |
5 Jan 2024 | USD | 1.56 | 1.561 | 1.47 | 1.48 | 592 | -0.08 (-5.13%) | 561,900 |
4 Jan 2024 | USD | 1.7 | 1.705 | 1.48 | 1.56 | 624 | -0.09 (-5.45%) | 947,300 |
3 Jan 2024 | USD | 1.47 | 1.74 | 1.39 | 1.65 | 660 | +0.21 (+14.58%) | 2,204,100 |
2 Jan 2024 | USD | 1.52 | 1.52 | 1.42 | 1.44 | 576 | -0.08 (-5.26%) | 688,200 |
29 Dec 2023 | USD | 1.61 | 1.61 | 1.49 | 1.52 | 608 | -0.07 (-4.40%) | 839,400 |
28 Dec 2023 | USD | 1.6 | 1.6 | 1.48 | 1.59 | 636 | +0.04 (+2.58%) | 3,494,500 |
27 Dec 2023 | USD | 1.65 | 1.66 | 1.49 | 1.55 | 620 | -0.09 (-5.49%) | 1,945,300 |
26 Dec 2023 | USD | 1.66 | 1.7 | 1.62 | 1.64 | 656 | +0.02 (+1.23%) | 744,300 |
22 Dec 2023 | USD | 1.78 | 1.78 | 1.62 | 1.62 | 648 | -0.19 (-10.50%) | 1,992,300 |
21 Dec 2023 | USD | 1.79 | 1.89 | 1.76 | 1.81 | 724 | +0.09 (+5.23%) | 2,498,900 |
20 Dec 2023 | USD | 1.83 | 1.855 | 1.71 | 1.72 | 688 | -0.15 (-8.02%) | 1,477,100 |
19 Dec 2023 | USD | 1.76 | 1.89 | 1.75 | 1.87 | 748 | +0.11 (+6.25%) | 1,302,500 |
18 Dec 2023 | USD | 1.78 | 1.88 | 1.7 | 1.76 | 704 | 0.0 (0.0%) | 919,700 |
15 Dec 2023 | USD | 1.92 | 1.97 | 1.75 | 1.76 | 704 | -0.14 (-7.37%) | 1,360,200 |
14 Dec 2023 | USD | 1.99 | 2.055 | 1.89 | 1.9 | 760 | -0.05 (-2.56%) | 1,026,400 |
13 Dec 2023 | USD | 1.92 | 1.965 | 1.81 | 1.95 | 780 | +0.04 (+2.09%) | 899,700 |
12 Dec 2023 | USD | 2.08 | 2.11 | 1.9 | 1.91 | 764 | -0.14 (-6.83%) | 1,043,800 |
11 Dec 2023 | USD | 2.17 | 2.18 | 2.015 | 2.05 | 820 | -0.03 (-1.44%) | 802,200 |
8 Dec 2023 | USD | 2.03 | 2.13 | 1.93 | 2.08 | 832 | +0.11 (+5.58%) | 955,000 |
7 Dec 2023 | USD | 1.93 | 2.045 | 1.86 | 1.97 | 788 | +0.03 (+1.55%) | 1,900,600 |
6 Dec 2023 | USD | 2.04 | 2.071 | 1.93 | 1.94 | 776 | -0.07 (-3.48%) | 690,500 |
5 Dec 2023 | USD | 2.06 | 2.075 | 1.909 | 2.01 | 804 | -0.085 (-4.06%) | 1,341,700 |
4 Dec 2023 | USD | 2.12 | 2.25 | 2.08 | 2.095 | 838 | -0.015 (-0.71%) | 1,061,700 |
1 Dec 2023 | USD | 2.17 | 2.25 | 2.08 | 2.11 | 844 | -0.05 (-2.31%) | 1,269,700 |
30 Nov 2023 | USD | 2.39 | 2.39 | 2.13 | 2.16 | 864 | -0.19 (-8.09%) | 1,047,100 |
29 Nov 2023 | USD | 2.38 | 2.52 | 2.32 | 2.35 | 940 | +0.02 (+0.86%) | 1,944,800 |
28 Nov 2023 | USD | 2.35 | 2.39 | 2.3 | 2.33 | 932 | 0.0 (0.0%) | 1,103,000 |