Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.81 | 1.98 | 1.75 | 1.96 | 1.96 | +0.13 (+7.10%) | 295,900 |
4 Jan 2024 | USD | 1.8 | 1.9 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 184,500 |
3 Jan 2024 | USD | 2.17 | 2.17 | 1.76 | 1.8 | 1.8 | -0.42 (-18.92%) | 261,600 |
2 Jan 2024 | USD | 2.24 | 2.313 | 2.13 | 2.22 | 2.22 | 0.0 (0.0%) | 227,500 |
29 Dec 2023 | USD | 2.58 | 2.65 | 2.17 | 2.22 | 2.22 | -0.35 (-13.62%) | 266,400 |
28 Dec 2023 | USD | 2.75 | 2.809 | 2.48 | 2.57 | 2.57 | -0.2 (-7.22%) | 169,200 |
27 Dec 2023 | USD | 2.96 | 3.02 | 2.74 | 2.77 | 2.77 | -0.07 (-2.46%) | 281,800 |
26 Dec 2023 | USD | 2.85 | 2.95 | 2.51 | 2.84 | 2.84 | -0.02 (-0.70%) | 315,800 |
22 Dec 2023 | USD | 2.4 | 2.92 | 2.39 | 2.86 | 2.86 | +0.44 (+18.18%) | 272,900 |
21 Dec 2023 | USD | 2.63 | 2.659 | 2.35 | 2.42 | 2.42 | -0.16 (-6.20%) | 346,300 |
20 Dec 2023 | USD | 2.07 | 2.92 | 2 | 2.58 | 2.58 | +0.51 (+24.64%) | 2,184,100 |
19 Dec 2023 | USD | 1.8 | 2.08 | 1.75 | 2.07 | 2.07 | +0.27 (+15.00%) | 274,200 |
18 Dec 2023 | USD | 1.78 | 1.86 | 1.701 | 1.8 | 1.8 | -0.03 (-1.64%) | 163,300 |
15 Dec 2023 | USD | 1.67 | 1.876 | 1.55 | 1.83 | 1.83 | +0.17 (+10.24%) | 389,700 |
14 Dec 2023 | USD | 1.92 | 2 | 1.64 | 1.66 | 1.66 | -0.25 (-13.09%) | 329,000 |
13 Dec 2023 | USD | 2.01 | 2.17 | 1.86 | 1.91 | 1.91 | -0.3 (-13.57%) | 289,800 |
12 Dec 2023 | USD | 1.77 | 2.25 | 1.6 | 2.21 | 2.21 | +0.37 (+20.11%) | 317,200 |
11 Dec 2023 | USD | 1.91 | 2.12 | 1.771 | 1.84 | 1.84 | -0.05 (-2.65%) | 346,000 |
8 Dec 2023 | USD | 1.76 | 1.92 | 1.641 | 1.89 | 1.89 | +0.13 (+7.39%) | 179,400 |
7 Dec 2023 | USD | 1.36 | 1.76 | 1.33 | 1.76 | 1.76 | +0.22 (+14.29%) | 229,800 |
6 Dec 2023 | USD | 1.26 | 1.77 | 1.26 | 1.54 | 1.54 | +0.27 (+21.26%) | 601,200 |
5 Dec 2023 | USD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 98,200 |
4 Dec 2023 | USD | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -0.03 (-2.24%) | 136,500 |
1 Dec 2023 | USD | 1.4 | 1.43 | 1.32 | 1.34 | 1.34 | -0.14 (-9.46%) | 245,800 |
30 Nov 2023 | USD | 1.39 | 1.81 | 1.39 | 1.48 | 1.48 | +0.09 (+6.47%) | 765,600 |
29 Nov 2023 | USD | 1.36 | 1.5 | 1.29 | 1.39 | 1.39 | +0.03 (+2.21%) | 200,100 |
28 Nov 2023 | USD | 1.34 | 1.44 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 53,800 |
27 Nov 2023 | USD | 1.32 | 1.4 | 1.28 | 1.35 | 1.35 | +0.03 (+2.27%) | 114,200 |
24 Nov 2023 | USD | 1.2 | 1.35 | 1.19 | 1.32 | 1.32 | +0.13 (+10.92%) | 46,301 |
22 Nov 2023 | USD | 1.2 | 1.22 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 49,600 |