Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.65 | 1.6801 | 1.56 | 1.62 | 1.62 | -0.02 (-1.22%) | 825,017 |
17 Jan 2024 | USD | 1.69 | 1.7 | 1.56 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,283,027 |
16 Jan 2024 | USD | 1.77 | 1.855 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 855,980 |
12 Jan 2024 | USD | 1.7 | 1.9793 | 1.64 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,885,047 |
11 Jan 2024 | USD | 1.81 | 1.81 | 1.67 | 1.73 | 1.73 | -0.06 (-3.35%) | 763,477 |
10 Jan 2024 | USD | 1.67 | 1.825 | 1.645 | 1.79 | 1.79 | +0.11 (+6.55%) | 1,087,181 |
9 Jan 2024 | USD | 1.74 | 1.77 | 1.65 | 1.68 | 1.68 | -0.1 (-5.62%) | 894,000 |
8 Jan 2024 | USD | 1.76 | 1.83 | 1.71 | 1.78 | 1.78 | -0.01 (-0.56%) | 505,356 |
5 Jan 2024 | USD | 1.77 | 1.87 | 1.74 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,137,143 |
4 Jan 2024 | USD | 1.84 | 1.86 | 1.765 | 1.77 | 1.77 | -0.06 (-3.28%) | 628,701 |
3 Jan 2024 | USD | 1.85 | 1.955 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 878,573 |
2 Jan 2024 | USD | 1.96 | 2.09 | 1.87 | 1.89 | 1.89 | -0.11 (-5.50%) | 1,280,610 |
29 Dec 2023 | USD | 1.99 | 2.04 | 1.86 | 2 | 2 | +0.01 (+0.50%) | 1,412,632 |
28 Dec 2023 | USD | 1.9 | 2.02 | 1.88 | 1.99 | 1.99 | +0.1 (+5.29%) | 1,091,565 |
27 Dec 2023 | USD | 1.96 | 1.985 | 1.855 | 1.89 | 1.89 | -0.07 (-3.57%) | 886,568 |
26 Dec 2023 | USD | 1.79 | 2 | 1.79 | 1.96 | 1.96 | +0.18 (+10.11%) | 1,150,467 |
22 Dec 2023 | USD | 1.81 | 1.87 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 853,861 |
21 Dec 2023 | USD | 1.69 | 1.815 | 1.66 | 1.8 | 1.8 | +0.17 (+10.43%) | 868,734 |
20 Dec 2023 | USD | 1.75 | 1.79 | 1.62 | 1.63 | 1.63 | -0.13 (-7.39%) | 729,486 |
19 Dec 2023 | USD | 1.71 | 1.795 | 1.67 | 1.76 | 1.76 | +0.09 (+5.39%) | 1,282,593 |
18 Dec 2023 | USD | 1.74 | 1.805 | 1.65 | 1.67 | 1.67 | -0.13 (-7.22%) | 1,210,691 |
15 Dec 2023 | USD | 1.85 | 1.91 | 1.78 | 1.8 | 1.8 | -0.09 (-4.76%) | 3,175,341 |
14 Dec 2023 | USD | 1.75 | 2.0075 | 1.75 | 1.89 | 1.89 | +0.19 (+11.18%) | 2,685,943 |
13 Dec 2023 | USD | 1.66 | 1.73 | 1.55 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,597,549 |
12 Dec 2023 | USD | 1.69 | 1.7375 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 1,058,383 |
11 Dec 2023 | USD | 1.59 | 1.73 | 1.58 | 1.72 | 1.72 | +0.13 (+8.18%) | 1,315,712 |
8 Dec 2023 | USD | 1.49 | 1.61 | 1.4701 | 1.59 | 1.59 | +0.08 (+5.30%) | 1,158,514 |
7 Dec 2023 | USD | 1.46 | 1.5306 | 1.375 | 1.51 | 1.51 | +0.09 (+6.34%) | 1,101,107 |
6 Dec 2023 | USD | 1.36 | 1.46 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 575,351 |
5 Dec 2023 | USD | 1.49 | 1.49 | 1.34 | 1.36 | 1.36 | -0.13 (-8.72%) | 822,255 |