Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 2.08 | 2.215 | 2.07 | 2.16 | 2.16 | +0.02 (+0.93%) | 632,800 |
8 Jan 2024 | USD | 2.118 | 2.24 | 1.86 | 2.14 | 2.14 | +0.1 (+4.90%) | 1,077,200 |
5 Jan 2024 | USD | 2.05 | 2.055 | 1.935 | 2.04 | 2.04 | -0.03 (-1.45%) | 564,300 |
4 Jan 2024 | USD | 1.98 | 2.11 | 1.8 | 2.07 | 2.07 | +0.09 (+4.55%) | 898,200 |
3 Jan 2024 | USD | 2.01 | 2.04 | 1.76 | 1.98 | 1.98 | -0.06 (-2.94%) | 1,194,600 |
2 Jan 2024 | USD | 2.04 | 2.19 | 1.91 | 2.04 | 2.04 | 0.0 (0.0%) | 1,350,500 |
29 Dec 2023 | USD | 1.86 | 2.08 | 1.81 | 2.04 | 2.04 | +0.2 (+10.87%) | 1,125,000 |
28 Dec 2023 | USD | 1.69 | 1.87 | 1.69 | 1.84 | 1.84 | +0.15 (+8.88%) | 1,063,400 |
27 Dec 2023 | USD | 1.65 | 1.75 | 1.6 | 1.69 | 1.69 | +0.07 (+4.32%) | 1,065,800 |
26 Dec 2023 | USD | 1.38 | 1.66 | 1.26 | 1.62 | 1.62 | +0.22 (+15.71%) | 1,162,900 |
22 Dec 2023 | USD | 1.34 | 1.48 | 1.32 | 1.4 | 1.4 | +0.07 (+5.26%) | 914,200 |
21 Dec 2023 | USD | 1.3 | 1.37 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 645,200 |
20 Dec 2023 | USD | 1.45 | 1.48 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 795,100 |
19 Dec 2023 | USD | 1.28 | 1.43 | 1.28 | 1.4 | 1.4 | +0.14 (+11.11%) | 711,100 |
18 Dec 2023 | USD | 1.36 | 1.395 | 1.25 | 1.26 | 1.26 | -0.13 (-9.35%) | 424,900 |
15 Dec 2023 | USD | 1.36 | 1.41 | 1.3 | 1.39 | 1.39 | +0.11 (+8.59%) | 1,286,300 |
14 Dec 2023 | USD | 1.18 | 1.33 | 1.17 | 1.28 | 1.28 | +0.13 (+11.30%) | 1,143,900 |
13 Dec 2023 | USD | 1 | 1.16 | 1 | 1.15 | 1.15 | +0.16 (+16.16%) | 906,100 |
12 Dec 2023 | USD | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 585,300 |
11 Dec 2023 | USD | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 574,100 |
8 Dec 2023 | USD | 1.08 | 1.16 | 1.02 | 1.1 | 1.1 | +0.01 (+0.92%) | 892,900 |
7 Dec 2023 | USD | 1.15 | 1.18 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 831,500 |
6 Dec 2023 | USD | 1.19 | 1.21 | 1.09 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,212,100 |
5 Dec 2023 | USD | 1.28 | 1.29 | 1.16 | 1.18 | 1.18 | -0.12 (-9.23%) | 756,800 |
4 Dec 2023 | USD | 1.38 | 1.455 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,256,100 |
1 Dec 2023 | USD | 1.28 | 1.37 | 1.25 | 1.35 | 1.35 | +0.1 (+8%) | 867,000 |
30 Nov 2023 | USD | 1.37 | 1.4 | 1.25 | 1.25 | 1.25 | -0.15 (-10.71%) | 755,100 |
29 Nov 2023 | USD | 1.34 | 1.45 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 478,700 |
28 Nov 2023 | USD | 1.41 | 1.49 | 1.29 | 1.35 | 1.35 | -0.09 (-6.25%) | 1,093,300 |
27 Nov 2023 | USD | 1.26 | 1.499 | 1.21 | 1.44 | 1.44 | +0.17 (+13.39%) | 2,037,400 |