Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 1.966 | 1.99 | 1.94 | 1.957 | 1.957 | -0.013 (-0.66%) | 109,200 |
3 Jan 2024 | USD | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | -0.094 (-4.55%) | 318,300 |
2 Jan 2024 | USD | 2.025 | 2.07 | 2.02 | 2.064 | 2.064 | +0.044 (+2.18%) | 292,800 |
29 Dec 2023 | USD | 1.98 | 2.02 | 1.95 | 2.02 | 2.02 | +0.036 (+1.81%) | 308,200 |
28 Dec 2023 | USD | 1.99 | 2.05 | 1.975 | 1.984 | 1.984 | -0.026 (-1.29%) | 321,400 |
27 Dec 2023 | USD | 2.02 | 2.025 | 1.985 | 2.01 | 2.01 | -0.01 (-0.50%) | 255,500 |
26 Dec 2023 | USD | 2 | 2.02 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 131,100 |
22 Dec 2023 | USD | 2.02 | 2.13 | 1.99 | 2 | 2 | +0.025 (+1.27%) | 440,500 |
21 Dec 2023 | USD | 1.94 | 1.99 | 1.94 | 1.975 | 1.975 | +0.055 (+2.86%) | 178,600 |
20 Dec 2023 | USD | 2.03 | 2.03 | 1.91 | 1.92 | 1.92 | -0.11 (-5.42%) | 165,700 |
19 Dec 2023 | USD | 1.92 | 2.03 | 1.89 | 2.03 | 2.03 | +0.146 (+7.75%) | 1,764,900 |
18 Dec 2023 | USD | 1.93 | 1.95 | 1.87 | 1.884 | 1.884 | -0.02 (-1.05%) | 635,800 |
15 Dec 2023 | USD | 1.91 | 1.948 | 1.84 | 1.904 | 1.904 | -0.006 (-0.31%) | 984,200 |
14 Dec 2023 | USD | 2 | 2.03 | 1.9 | 1.91 | 1.91 | -0.19 (-9.05%) | 958,000 |
13 Dec 2023 | USD | 1.95 | 2.1 | 1.95 | 2.1 | 2.1 | +0.143 (+7.31%) | 264,600 |
12 Dec 2023 | USD | 2 | 2.009 | 1.93 | 1.957 | 1.957 | -0.083 (-4.07%) | 216,900 |
11 Dec 2023 | USD | 2.05 | 2.05 | 1.975 | 2.04 | 2.04 | -0.016 (-0.78%) | 130,600 |
8 Dec 2023 | USD | 2.05 | 2.09 | 2 | 2.056 | 2.056 | -0.029 (-1.39%) | 230,000 |
7 Dec 2023 | USD | 2.2 | 2.23 | 2.08 | 2.085 | 2.085 | -0.125 (-5.66%) | 96,200 |
6 Dec 2023 | USD | 2.2 | 2.27 | 2.19 | 2.21 | 2.21 | +0.03 (+1.38%) | 249,600 |
5 Dec 2023 | USD | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 426,300 |
4 Dec 2023 | USD | 2.21 | 2.21 | 2.11 | 2.18 | 2.18 | -0.03 (-1.36%) | 1,035,000 |
1 Dec 2023 | USD | 2.11 | 2.215 | 2.09 | 2.21 | 2.21 | +0.12 (+5.74%) | 352,800 |
30 Nov 2023 | USD | 2.21 | 2.21 | 2.069 | 2.09 | 2.09 | -0.14 (-6.28%) | 285,600 |
29 Nov 2023 | USD | 2.107 | 2.23 | 2.1 | 2.23 | 2.23 | +0.14 (+6.70%) | 359,400 |
28 Nov 2023 | USD | 1.98 | 2.09 | 1.95 | 2.09 | 2.09 | +0.14 (+7.18%) | 210,100 |
27 Nov 2023 | USD | 1.83 | 1.96 | 1.83 | 1.95 | 1.95 | +0.12 (+6.56%) | 326,400 |
24 Nov 2023 | USD | 1.84 | 1.845 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 82,500 |
22 Nov 2023 | USD | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 191,900 |
21 Nov 2023 | USD | 1.88 | 1.94 | 1.87 | 1.87 | 1.87 | -0.023 (-1.22%) | 276,800 |