Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.6 | 1.66 | 1.53 | 1.62 | 1.62 | +0.04 (+2.53%) | 453,800 |
9 Jan 2024 | USD | 1.47 | 1.645 | 1.43 | 1.58 | 1.58 | +0.1 (+6.76%) | 581,000 |
8 Jan 2024 | USD | 1.48 | 1.67 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 731,100 |
5 Jan 2024 | USD | 1.5 | 1.52 | 1.37 | 1.46 | 1.46 | -0.05 (-3.31%) | 921,100 |
4 Jan 2024 | USD | 1.53 | 1.57 | 1.44 | 1.51 | 1.51 | +0.01 (+0.67%) | 450,900 |
3 Jan 2024 | USD | 1.67 | 1.719 | 1.48 | 1.5 | 1.5 | -0.21 (-12.28%) | 748,500 |
2 Jan 2024 | USD | 1.74 | 1.81 | 1.66 | 1.71 | 1.71 | -0.07 (-3.93%) | 837,100 |
29 Dec 2023 | USD | 1.85 | 1.91 | 1.69 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,146,600 |
28 Dec 2023 | USD | 2.24 | 2.25 | 1.8 | 1.82 | 1.82 | -0.3 (-14.15%) | 1,879,900 |
27 Dec 2023 | USD | 2.12 | 2.2 | 1.89 | 2.12 | 2.12 | 0.0 (0.0%) | 986,700 |
26 Dec 2023 | USD | 2.04 | 2.26 | 2.02 | 2.12 | 2.12 | +0.09 (+4.43%) | 683,200 |
22 Dec 2023 | USD | 1.95 | 2.15 | 1.95 | 2.03 | 2.03 | +0.09 (+4.64%) | 1,160,600 |
21 Dec 2023 | USD | 1.8 | 1.99 | 1.8 | 1.94 | 1.94 | +0.15 (+8.38%) | 434,300 |
20 Dec 2023 | USD | 1.82 | 1.935 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 461,600 |
19 Dec 2023 | USD | 1.75 | 1.9 | 1.73 | 1.82 | 1.82 | +0.07 (+4.00%) | 551,900 |
18 Dec 2023 | USD | 1.78 | 1.87 | 1.67 | 1.75 | 1.75 | -0.03 (-1.69%) | 433,600 |
15 Dec 2023 | USD | 1.94 | 2.07 | 1.78 | 1.78 | 1.78 | -0.14 (-7.29%) | 965,300 |
14 Dec 2023 | USD | 1.85 | 2.08 | 1.8 | 1.92 | 1.92 | +0.15 (+8.47%) | 784,000 |
13 Dec 2023 | USD | 1.61 | 1.8 | 1.59 | 1.77 | 1.77 | +0.155 (+9.60%) | 642,900 |
12 Dec 2023 | USD | 1.64 | 1.65 | 1.52 | 1.615 | 1.615 | +0.01 (+0.62%) | 289,500 |
11 Dec 2023 | USD | 1.82 | 1.89 | 1.6 | 1.605 | 1.605 | -0.195 (-10.83%) | 564,600 |
8 Dec 2023 | USD | 1.77 | 1.89 | 1.71 | 1.8 | 1.8 | -0.01 (-0.55%) | 358,600 |
7 Dec 2023 | USD | 1.8 | 1.87 | 1.67 | 1.81 | 1.81 | -0.01 (-0.55%) | 415,100 |
6 Dec 2023 | USD | 1.68 | 1.93 | 1.615 | 1.82 | 1.82 | +0.14 (+8.33%) | 670,000 |
5 Dec 2023 | USD | 1.55 | 1.68 | 1.52 | 1.68 | 1.68 | +0.16 (+10.53%) | 319,000 |
4 Dec 2023 | USD | 1.72 | 1.74 | 1.49 | 1.52 | 1.52 | -0.165 (-9.79%) | 590,500 |
1 Dec 2023 | USD | 1.73 | 1.73 | 1.6 | 1.685 | 1.685 | +0.005 (+0.30%) | 617,500 |
30 Nov 2023 | USD | 1.87 | 1.91 | 1.665 | 1.68 | 1.68 | -0.19 (-10.16%) | 1,035,600 |
29 Nov 2023 | USD | 1.81 | 2.01 | 1.81 | 1.87 | 1.87 | +0.01 (+0.54%) | 593,400 |
28 Nov 2023 | USD | 1.71 | 1.93 | 1.68 | 1.86 | 1.86 | +0.12 (+6.90%) | 477,000 |