Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 2.73 | 3.1 | 2.6 | 2.81 | 2.81 | +0.23 (+8.91%) | 233,400 |
12 Jan 2024 | USD | 2.11 | 3.02 | 2.05 | 2.58 | 2.58 | +0.58 (+29.00%) | 780,700 |
11 Jan 2024 | USD | 1.76 | 2.05 | 1.66 | 2 | 2 | +0.24 (+13.64%) | 61,900 |
10 Jan 2024 | USD | 1.69 | 1.79 | 1.65 | 1.76 | 1.76 | +0.07 (+4.14%) | 20,800 |
9 Jan 2024 | USD | 1.62 | 1.77 | 1.5 | 1.69 | 1.69 | +0.22 (+14.97%) | 42,000 |
8 Jan 2024 | USD | 1.42 | 1.63 | 1.33 | 1.47 | 1.47 | +0.08 (+5.76%) | 84,000 |
5 Jan 2024 | USD | 1.49 | 1.49 | 1.37 | 1.39 | 1.39 | -0.07 (-4.79%) | 9,100 |
4 Jan 2024 | USD | 1.25 | 1.57 | 1.25 | 1.46 | 1.46 | +0.18 (+14.06%) | 18,900 |
3 Jan 2024 | USD | 1.37 | 1.39 | 1.26 | 1.28 | 1.28 | -0.11 (-7.91%) | 46,600 |
2 Jan 2024 | USD | 1.3 | 1.45 | 1.17 | 1.39 | 1.39 | +0.24 (+20.87%) | 56,000 |
29 Dec 2023 | USD | 1.12 | 1.17 | 1.01 | 1.15 | 1.15 | +0.03 (+2.68%) | 37,300 |
28 Dec 2023 | USD | 0.98 | 1.17 | 0.98 | 1.12 | 1.12 | +0.1 (+9.80%) | 19,400 |
27 Dec 2023 | USD | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | +0.05 (+5.15%) | 17,700 |
26 Dec 2023 | USD | 1.15 | 1.2 | 0.95 | 0.97 | 0.97 | -0.06 (-5.83%) | 63,000 |
22 Dec 2023 | USD | 1.2 | 1.2 | 1.02 | 1.03 | 1.03 | -0.12 (-10.43%) | 78,300 |
21 Dec 2023 | USD | 1.17 | 1.32 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 105,500 |
20 Dec 2023 | USD | 1.18 | 1.28 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 84,800 |
19 Dec 2023 | USD | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 21,000 |
18 Dec 2023 | USD | 1.05 | 1.15 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 9,200 |
15 Dec 2023 | USD | 1.08 | 1.16 | 1.01 | 1.11 | 1.11 | 0.0 (0.0%) | 17,500 |
14 Dec 2023 | USD | 1.06 | 1.19 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 10,400 |
13 Dec 2023 | USD | 1.08 | 1.16 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 11,200 |
12 Dec 2023 | USD | 1.16 | 1.23 | 1.07 | 1.07 | 1.07 | -0.09 (-7.76%) | 3,600 |
11 Dec 2023 | USD | 1.06 | 1.21 | 1.06 | 1.16 | 1.16 | +0.01 (+0.87%) | 17,400 |
8 Dec 2023 | USD | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,600 |
7 Dec 2023 | USD | 1.13 | 1.17 | 1.06 | 1.16 | 1.16 | +0.01 (+0.87%) | 36,900 |
6 Dec 2023 | USD | 1.22 | 1.3 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 4,000 |
5 Dec 2023 | USD | 1.13 | 1.2 | 1.08 | 1.19 | 1.19 | +0.01 (+0.85%) | 10,200 |
4 Dec 2023 | USD | 1.44 | 1.45 | 1.07 | 1.18 | 1.18 | -0.01 (-0.84%) | 14,100 |
1 Dec 2023 | USD | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 6,800 |