Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.57 | 1.57 | 1.47 | 1.55 | 1.55 | +0.05 (+3.33%) | 8,700 |
4 Jan 2024 | USD | 1.57 | 1.642 | 1.5 | 1.5 | 1.5 | -0.16 (-9.64%) | 35,700 |
3 Jan 2024 | USD | 1.55 | 1.67 | 1.55 | 1.66 | 1.66 | +0.11 (+7.10%) | 18,300 |
2 Jan 2024 | USD | 1.71 | 1.74 | 1.52 | 1.55 | 1.55 | -0.2 (-11.43%) | 144,200 |
29 Dec 2023 | USD | 1.85 | 1.85 | 1.68 | 1.75 | 1.75 | -0.04 (-2.23%) | 25,100 |
28 Dec 2023 | USD | 1.86 | 1.87 | 1.76 | 1.79 | 1.79 | -0.08 (-4.28%) | 46,900 |
27 Dec 2023 | USD | 1.98 | 1.985 | 1.76 | 1.87 | 1.87 | -0.08 (-4.10%) | 52,100 |
26 Dec 2023 | USD | 1.68 | 1.95 | 1.68 | 1.95 | 1.95 | +0.3 (+18.18%) | 74,400 |
22 Dec 2023 | USD | 1.57 | 1.69 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 24,500 |
21 Dec 2023 | USD | 1.78 | 1.78 | 1.57 | 1.6 | 1.6 | -0.17 (-9.60%) | 195,000 |
20 Dec 2023 | USD | 1.92 | 1.92 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 91,400 |
19 Dec 2023 | USD | 1.75 | 2 | 1.75 | 1.86 | 1.86 | +0.07 (+3.91%) | 67,700 |
18 Dec 2023 | USD | 1.88 | 1.88 | 1.7 | 1.79 | 1.79 | -0.11 (-5.79%) | 73,000 |
15 Dec 2023 | USD | 1.9 | 1.9 | 1.74 | 1.9 | 1.9 | -0.005 (-0.26%) | 49,200 |
14 Dec 2023 | USD | 1.91 | 1.973 | 1.88 | 1.905 | 1.905 | +0.01 (+0.53%) | 20,200 |
13 Dec 2023 | USD | 1.98 | 2.03 | 1.75 | 1.895 | 1.895 | -0.095 (-4.77%) | 104,200 |
12 Dec 2023 | USD | 2.19 | 2.19 | 1.94 | 1.99 | 1.99 | -0.23 (-10.36%) | 84,200 |
11 Dec 2023 | USD | 2.23 | 2.49 | 2.11 | 2.22 | 2.22 | -0.08 (-3.48%) | 128,900 |
8 Dec 2023 | USD | 2.24 | 2.3 | 1.8 | 2.3 | 2.3 | -0.03 (-1.29%) | 310,500 |
7 Dec 2023 | USD | 1.65 | 2.52 | 1.62 | 2.33 | 2.33 | +0.73 (+45.63%) | 1,990,200 |
6 Dec 2023 | USD | 1.45 | 1.65 | 1.45 | 1.6 | 1.6 | +0.17 (+11.89%) | 186,500 |
5 Dec 2023 | USD | 1.42 | 1.56 | 1.34 | 1.43 | 1.43 | +0.11 (+8.33%) | 61,100 |
4 Dec 2023 | USD | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | +0.03 (+2.33%) | 27,500 |
1 Dec 2023 | USD | 1.31 | 1.419 | 1.27 | 1.29 | 1.29 | -0.05 (-3.73%) | 53,400 |
30 Nov 2023 | USD | 1.251 | 1.43 | 1.227 | 1.34 | 1.34 | +0.06 (+4.69%) | 79,800 |
29 Nov 2023 | USD | 1.28 | 1.64 | 1.21 | 1.28 | 1.28 | +0.11 (+9.40%) | 220,600 |
28 Nov 2023 | USD | 1.5 | 1.538 | 1.13 | 1.17 | 1.17 | -0.28 (-19.31%) | 135,500 |
27 Nov 2023 | USD | 1.12 | 1.47 | 1.04 | 1.45 | 1.45 | +0.37 (+34.26%) | 98,500 |
24 Nov 2023 | USD | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | +0.08 (+8%) | 38,500 |
22 Nov 2023 | USD | 0.97 | 1.1 | 0.97 | 1 | 1 | -0.04 (-3.85%) | 44,800 |