Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 2,800 |
9 Jan 2024 | USD | 2.035 | 2.08 | 2 | 2.04 | 2.04 | +0.015 (+0.74%) | 8,900 |
8 Jan 2024 | USD | 2.01 | 2.077 | 1.85 | 2.025 | 2.025 | -0.025 (-1.22%) | 115,700 |
5 Jan 2024 | USD | 2.205 | 2.22 | 1.96 | 2.05 | 2.05 | -0.07 (-3.30%) | 34,300 |
4 Jan 2024 | USD | 2.11 | 2.3 | 2.1 | 2.12 | 2.12 | -0.15 (-6.61%) | 31,000 |
3 Jan 2024 | USD | 1.92 | 2.34 | 1.92 | 2.27 | 2.27 | +0.32 (+16.41%) | 114,600 |
2 Jan 2024 | USD | 1.872 | 1.97 | 1.872 | 1.95 | 1.95 | +0.09 (+4.84%) | 25,200 |
29 Dec 2023 | USD | 1.94 | 1.94 | 1.85 | 1.86 | 1.86 | -0.08 (-4.12%) | 16,000 |
28 Dec 2023 | USD | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | +0.042 (+2.21%) | 10,100 |
27 Dec 2023 | USD | 1.94 | 2 | 1.83 | 1.898 | 1.898 | -0.052 (-2.67%) | 29,200 |
26 Dec 2023 | USD | 1.97 | 2.05 | 1.9 | 1.95 | 1.95 | -0.045 (-2.26%) | 6,800 |
22 Dec 2023 | USD | 1.98 | 2.07 | 1.95 | 1.995 | 1.995 | -0.015 (-0.75%) | 24,900 |
21 Dec 2023 | USD | 1.91 | 2.08 | 1.859 | 2.01 | 2.01 | +0.069 (+3.55%) | 67,600 |
20 Dec 2023 | USD | 1.81 | 1.95 | 1.81 | 1.941 | 1.941 | +0.106 (+5.78%) | 21,300 |
19 Dec 2023 | USD | 1.883 | 1.91 | 1.81 | 1.835 | 1.835 | -0.065 (-3.42%) | 7,900 |
18 Dec 2023 | USD | 1.862 | 1.93 | 1.8 | 1.9 | 1.9 | +0.01 (+0.53%) | 7,500 |
15 Dec 2023 | USD | 1.94 | 1.97 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 8,600 |
14 Dec 2023 | USD | 1.81 | 1.97 | 1.73 | 1.92 | 1.92 | +0.12 (+6.67%) | 32,300 |
13 Dec 2023 | USD | 1.82 | 1.89 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 6,000 |
12 Dec 2023 | USD | 1.82 | 1.94 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 8,500 |
11 Dec 2023 | USD | 1.89 | 1.965 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 18,100 |
8 Dec 2023 | USD | 1.923 | 1.929 | 1.85 | 1.86 | 1.86 | -0.1 (-5.10%) | 9,900 |
7 Dec 2023 | USD | 1.95 | 1.989 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 6,100 |
6 Dec 2023 | USD | 2.02 | 2.025 | 1.95 | 1.97 | 1.97 | -0.035 (-1.75%) | 10,900 |
5 Dec 2023 | USD | 2.03 | 2.038 | 2.005 | 2.005 | 2.005 | -0.005 (-0.25%) | 8,900 |
4 Dec 2023 | USD | 2.06 | 2.06 | 1.97 | 2.01 | 2.01 | -0.01 (-0.50%) | 8,100 |
1 Dec 2023 | USD | 2.07 | 2.08 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 12,100 |
30 Nov 2023 | USD | 2.03 | 2.09 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 3,900 |
29 Nov 2023 | USD | 2 | 2.03 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 19,400 |
28 Nov 2023 | USD | 1.98 | 2.06 | 1.956 | 2 | 2 | +0.06 (+3.09%) | 19,700 |