Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.92 | 0.95 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 160,658,000 |
4 Jan 2024 | USD | 1.22 | 1.22 | 0.87 | 0.91 | 0.91 | -0.59 (-39.33%) | 89,852,600 |
3 Jan 2024 | USD | 1.55 | 1.56 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 3,383,200 |
2 Jan 2024 | USD | 1.51 | 1.57 | 1.5 | 1.57 | 1.57 | +0.06 (+3.97%) | 2,092,900 |
29 Dec 2023 | USD | 1.57 | 1.59 | 1.49 | 1.51 | 1.51 | -0.07 (-4.43%) | 2,752,700 |
28 Dec 2023 | USD | 1.57 | 1.6 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 1,930,700 |
27 Dec 2023 | USD | 1.63 | 1.66 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 3,495,000 |
26 Dec 2023 | USD | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,568,600 |
22 Dec 2023 | USD | 1.6 | 1.64 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 1,834,500 |
21 Dec 2023 | USD | 1.57 | 1.6 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 1,824,600 |
20 Dec 2023 | USD | 1.6 | 1.66 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 1,781,800 |
19 Dec 2023 | USD | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | +0.08 (+5.19%) | 2,074,000 |
18 Dec 2023 | USD | 1.55 | 1.55 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,777,300 |
15 Dec 2023 | USD | 1.63 | 1.65 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 4,428,400 |
14 Dec 2023 | USD | 1.54 | 1.66 | 1.54 | 1.62 | 1.62 | +0.08 (+5.19%) | 2,904,800 |
13 Dec 2023 | USD | 1.46 | 1.56 | 1.43 | 1.54 | 1.54 | +0.08 (+5.48%) | 1,983,100 |
12 Dec 2023 | USD | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 1,599,700 |
11 Dec 2023 | USD | 1.6 | 1.61 | 1.52 | 1.53 | 1.53 | -0.1 (-6.13%) | 2,041,600 |
8 Dec 2023 | USD | 1.6 | 1.63 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,105,700 |
7 Dec 2023 | USD | 1.61 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,405,000 |
6 Dec 2023 | USD | 1.6 | 1.64 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,913,700 |
5 Dec 2023 | USD | 1.62 | 1.66 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 2,143,900 |
4 Dec 2023 | USD | 1.53 | 1.64 | 1.53 | 1.62 | 1.62 | +0.09 (+5.88%) | 2,443,400 |
1 Dec 2023 | USD | 1.45 | 1.54 | 1.43 | 1.53 | 1.53 | +0.07 (+4.79%) | 1,601,100 |
30 Nov 2023 | USD | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 4,083,100 |
29 Nov 2023 | USD | 1.56 | 1.62 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,609,500 |
28 Nov 2023 | USD | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,298,600 |
27 Nov 2023 | USD | 1.52 | 1.58 | 1.5 | 1.57 | 1.57 | +0.06 (+3.97%) | 1,810,000 |
24 Nov 2023 | USD | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 576,100 |
22 Nov 2023 | USD | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,858,800 |