Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 2.04 | 2.05 | 1.85 | 1.85 | 1.85 | -0.19 (-9.31%) | 124,900 |
29 Dec 2023 | USD | 2.17 | 2.17 | 2.012 | 2.04 | 2.04 | -0.15 (-6.85%) | 81,400 |
28 Dec 2023 | USD | 2.11 | 2.515 | 2.091 | 2.19 | 2.19 | +0.09 (+4.29%) | 283,400 |
27 Dec 2023 | USD | 1.7 | 2.35 | 1.7 | 2.1 | 2.1 | +0.35 (+20%) | 249,500 |
26 Dec 2023 | USD | 1.54 | 1.8 | 1.54 | 1.75 | 1.75 | +0.2 (+12.90%) | 188,800 |
22 Dec 2023 | USD | 1.36 | 1.55 | 1.36 | 1.55 | 1.55 | +0.188 (+13.80%) | 37,100 |
21 Dec 2023 | USD | 1.3 | 1.362 | 1.29 | 1.362 | 1.362 | +0.042 (+3.18%) | 55,500 |
20 Dec 2023 | USD | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 55,900 |
19 Dec 2023 | USD | 1.26 | 1.265 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 33,200 |
18 Dec 2023 | USD | 1.234 | 1.25 | 1.209 | 1.25 | 1.25 | +0.02 (+1.63%) | 24,700 |
15 Dec 2023 | USD | 1.2 | 1.241 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 38,700 |
14 Dec 2023 | USD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 67,500 |
13 Dec 2023 | USD | 1.19 | 1.23 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 37,400 |
12 Dec 2023 | USD | 1.195 | 1.195 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 36,600 |
11 Dec 2023 | USD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 76,400 |
8 Dec 2023 | USD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 42,100 |
7 Dec 2023 | USD | 1.25 | 1.259 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 8,400 |
6 Dec 2023 | USD | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | +0.017 (+1.40%) | 40,700 |
5 Dec 2023 | USD | 1.32 | 1.32 | 1.213 | 1.213 | 1.213 | -0.087 (-6.69%) | 121,400 |
4 Dec 2023 | USD | 1.316 | 1.322 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 14,700 |
1 Dec 2023 | USD | 1.316 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 108,900 |
30 Nov 2023 | USD | 1.38 | 1.4 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 118,300 |
29 Nov 2023 | USD | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -0.016 (-1.15%) | 63,900 |
28 Nov 2023 | USD | 1.4 | 1.43 | 1.391 | 1.396 | 1.396 | -0.004 (-0.29%) | 45,800 |
27 Nov 2023 | USD | 1.41 | 1.414 | 1.4 | 1.4 | 1.4 | -0.009 (-0.64%) | 28,600 |
24 Nov 2023 | USD | 1.41 | 1.42 | 1.409 | 1.409 | 1.409 | -0.011 (-0.77%) | 2,900 |
22 Nov 2023 | USD | 1.403 | 1.427 | 1.403 | 1.42 | 1.42 | +0.01 (+0.71%) | 57,000 |
21 Nov 2023 | USD | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 32,900 |
20 Nov 2023 | USD | 1.4 | 1.42 | 1.382 | 1.42 | 1.42 | +0.028 (+2.01%) | 80,700 |
17 Nov 2023 | USD | 1.43 | 1.43 | 1.39 | 1.392 | 1.392 | +0.002 (+0.14%) | 25,000 |