Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 2.13 | 2.2 | 2.1 | 2.19 | 2.19 | +0.12 (+5.80%) | 205,700 |
2 Jan 2024 | USD | 1.97 | 2.1 | 1.95 | 2.07 | 2.07 | +0.14 (+7.25%) | 197,700 |
29 Dec 2023 | USD | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 83,200 |
28 Dec 2023 | USD | 1.91 | 1.935 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 48,700 |
27 Dec 2023 | USD | 1.91 | 1.955 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 137,300 |
26 Dec 2023 | USD | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 107,100 |
22 Dec 2023 | USD | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 53,100 |
21 Dec 2023 | USD | 1.89 | 1.9 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 113,800 |
20 Dec 2023 | USD | 1.93 | 1.94 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 91,000 |
19 Dec 2023 | USD | 1.93 | 1.94 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 139,500 |
18 Dec 2023 | USD | 1.9 | 1.97 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 188,300 |
15 Dec 2023 | USD | 1.89 | 1.96 | 1.85 | 1.91 | 1.91 | 0.0 (0.0%) | 170,000 |
14 Dec 2023 | USD | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | +0.05 (+2.69%) | 171,600 |
13 Dec 2023 | USD | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 110,500 |
12 Dec 2023 | USD | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 82,200 |
11 Dec 2023 | USD | 1.91 | 1.95 | 1.86 | 1.86 | 1.86 | -0.07 (-3.63%) | 100,400 |
8 Dec 2023 | USD | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 40,400 |
7 Dec 2023 | USD | 1.86 | 1.9 | 1.845 | 1.88 | 1.88 | +0.035 (+1.90%) | 88,700 |
6 Dec 2023 | USD | 1.92 | 1.95 | 1.83 | 1.845 | 1.845 | -0.085 (-4.40%) | 206,000 |
5 Dec 2023 | USD | 2.02 | 2.02 | 1.92 | 1.93 | 1.93 | -0.07 (-3.50%) | 88,600 |
4 Dec 2023 | USD | 1.96 | 2.01 | 1.93 | 2 | 2 | +0.02 (+1.01%) | 97,900 |
1 Dec 2023 | USD | 1.95 | 2 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 241,500 |
30 Nov 2023 | USD | 1.99 | 2.027 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 148,600 |
29 Nov 2023 | USD | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 100,600 |
28 Nov 2023 | USD | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 267,500 |
27 Nov 2023 | USD | 2.01 | 2.02 | 1.94 | 1.99 | 1.99 | -0.025 (-1.24%) | 180,500 |
24 Nov 2023 | USD | 1.94 | 2.05 | 1.94 | 2.015 | 2.015 | +0.055 (+2.81%) | 61,000 |
22 Nov 2023 | USD | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | -0.05 (-2.49%) | 204,400 |
21 Nov 2023 | USD | 2.02 | 2.03 | 1.985 | 2.01 | 2.01 | -0.01 (-0.50%) | 57,300 |
20 Nov 2023 | USD | 2.02 | 2.06 | 1.97 | 2.02 | 2.02 | -0.01 (-0.49%) | 141,700 |