Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.1 | 2.19 | 2.09 | 2.17 | 2.17 | +0.05 (+2.36%) | 730,800 |
4 Jan 2024 | USD | 2.06 | 2.145 | 2.04 | 2.12 | 2.12 | +0.03 (+1.44%) | 902,300 |
3 Jan 2024 | USD | 1.96 | 2.09 | 1.96 | 2.09 | 2.09 | +0.11 (+5.56%) | 725,000 |
2 Jan 2024 | USD | 2.01 | 2.04 | 1.95 | 1.98 | 1.98 | -0.06 (-2.94%) | 641,800 |
29 Dec 2023 | USD | 2.06 | 2.105 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 763,200 |
28 Dec 2023 | USD | 2.09 | 2.19 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 797,200 |
27 Dec 2023 | USD | 2.13 | 2.15 | 2.105 | 2.14 | 2.14 | +0.01 (+0.47%) | 695,200 |
26 Dec 2023 | USD | 2.16 | 2.168 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 723,300 |
22 Dec 2023 | USD | 2.07 | 2.149 | 2.03 | 2.14 | 2.14 | +0.05 (+2.39%) | 928,900 |
21 Dec 2023 | USD | 1.98 | 2.1 | 1.98 | 2.09 | 2.09 | +0.11 (+5.56%) | 1,052,400 |
20 Dec 2023 | USD | 2.07 | 2.1 | 1.98 | 1.98 | 1.98 | -0.13 (-6.16%) | 804,900 |
19 Dec 2023 | USD | 2.03 | 2.12 | 2.01 | 2.11 | 2.11 | +0.06 (+2.93%) | 867,900 |
18 Dec 2023 | USD | 2 | 2.05 | 1.98 | 2.05 | 2.05 | +0.03 (+1.49%) | 863,100 |
15 Dec 2023 | USD | 2.08 | 2.09 | 1.98 | 2.02 | 2.02 | -0.06 (-2.88%) | 947,800 |
14 Dec 2023 | USD | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 921,700 |
13 Dec 2023 | USD | 2 | 2.05 | 1.98 | 2.05 | 2.05 | +0.06 (+3.02%) | 1,246,700 |
12 Dec 2023 | USD | 1.85 | 2 | 1.85 | 1.99 | 1.99 | +0.14 (+7.57%) | 676,800 |
11 Dec 2023 | USD | 1.79 | 1.87 | 1.705 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,086,200 |
8 Dec 2023 | USD | 1.86 | 1.9 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 827,900 |
7 Dec 2023 | USD | 1.86 | 1.91 | 1.76 | 1.83 | 1.83 | -0.02 (-1.08%) | 949,200 |
6 Dec 2023 | USD | 1.78 | 1.86 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 1,074,100 |
5 Dec 2023 | USD | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 472,400 |
4 Dec 2023 | USD | 1.62 | 1.795 | 1.62 | 1.75 | 1.75 | +0.11 (+6.71%) | 977,400 |
1 Dec 2023 | USD | 1.55 | 1.645 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 323,500 |
30 Nov 2023 | USD | 1.57 | 1.6 | 1.555 | 1.58 | 1.58 | -0.01 (-0.63%) | 234,100 |
29 Nov 2023 | USD | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 404,410 |
28 Nov 2023 | USD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 429,936 |
27 Nov 2023 | USD | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 465,463 |
24 Nov 2023 | USD | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -0.09 (-5.29%) | 332,000 |
22 Nov 2023 | USD | 1.75 | 1.76 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 325,200 |