Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 1.66 | 1.8065 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 22,863 |
29 Jan 2024 | USD | 1.82 | 1.83 | 1.66 | 1.66 | 1.66 | -0.16 (-8.79%) | 55,883 |
26 Jan 2024 | USD | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.07 (-3.70%) | 35,051 |
25 Jan 2024 | USD | 1.9 | 1.98 | 1.83 | 1.89 | 1.89 | -0.05 (-2.58%) | 32,604 |
24 Jan 2024 | USD | 1.99 | 2.01 | 1.86 | 1.94 | 1.94 | -0.05 (-2.51%) | 34,200 |
23 Jan 2024 | USD | 2.05 | 2.1 | 1.91 | 1.99 | 1.99 | -0.04 (-1.97%) | 42,900 |
22 Jan 2024 | USD | 1.98 | 2.11 | 1.97 | 2.03 | 2.03 | +0.06 (+3.05%) | 36,300 |
19 Jan 2024 | USD | 1.86 | 2.09 | 1.8 | 1.97 | 1.97 | +0.11 (+5.91%) | 35,900 |
18 Jan 2024 | USD | 1.94 | 1.95 | 1.82 | 1.86 | 1.86 | -0.08 (-4.12%) | 25,700 |
17 Jan 2024 | USD | 2 | 2 | 1.85 | 1.94 | 1.94 | -0.1 (-4.90%) | 47,600 |
16 Jan 2024 | USD | 2.11 | 2.11 | 1.96 | 2.04 | 2.04 | -0.08 (-3.77%) | 60,400 |
12 Jan 2024 | USD | 2.13 | 2.19 | 2.06 | 2.12 | 2.12 | -0.02 (-0.93%) | 33,400 |
11 Jan 2024 | USD | 2.25 | 2.25 | 2.06 | 2.14 | 2.14 | -0.11 (-4.89%) | 47,800 |
10 Jan 2024 | USD | 2.36 | 2.36 | 2.12 | 2.25 | 2.25 | -0.1 (-4.26%) | 53,900 |
9 Jan 2024 | USD | 2.29 | 2.47 | 2.29 | 2.35 | 2.35 | +0.08 (+3.52%) | 58,900 |
8 Jan 2024 | USD | 2.22 | 2.29 | 2.15 | 2.27 | 2.27 | +0.05 (+2.25%) | 35,300 |
5 Jan 2024 | USD | 2.27 | 2.36 | 2.2 | 2.22 | 2.22 | -0.05 (-2.20%) | 33,600 |
4 Jan 2024 | USD | 2.15 | 2.32 | 2.15 | 2.27 | 2.27 | +0.14 (+6.57%) | 47,300 |
3 Jan 2024 | USD | 2.31 | 2.34 | 2.11 | 2.13 | 2.13 | -0.18 (-7.79%) | 67,600 |
2 Jan 2024 | USD | 2.32 | 2.52 | 2.23 | 2.31 | 2.31 | +0.02 (+0.87%) | 100,200 |
29 Dec 2023 | USD | 2.18 | 2.45 | 2.17 | 2.29 | 2.29 | +0.21 (+10.10%) | 136,700 |
28 Dec 2023 | USD | 2.16 | 2.2 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 43,900 |
27 Dec 2023 | USD | 2.2 | 2.32 | 2.15 | 2.19 | 2.19 | -0.05 (-2.23%) | 43,800 |
26 Dec 2023 | USD | 2.39 | 2.45 | 2.13 | 2.24 | 2.24 | -0.09 (-3.86%) | 71,600 |
22 Dec 2023 | USD | 2.08 | 2.36 | 2.08 | 2.33 | 2.33 | +0.28 (+13.66%) | 88,800 |
21 Dec 2023 | USD | 2.05 | 2.18 | 1.94 | 2.05 | 2.05 | +0.01 (+0.49%) | 47,900 |
20 Dec 2023 | USD | 2.65 | 2.65 | 1.97 | 2.04 | 2.04 | -0.24 (-10.53%) | 249,000 |
19 Dec 2023 | USD | 2.05 | 2.64 | 2.04 | 2.28 | 2.28 | +0.25 (+12.32%) | 495,400 |
18 Dec 2023 | USD | 1.63 | 2.25 | 1.63 | 2.03 | 2.03 | +0.42 (+26.09%) | 268,200 |
15 Dec 2023 | USD | 1.63 | 1.73 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 53,300 |