Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1.88 | 2.02 | 1.88 | 1.97 | 1.97 | +0.05 (+2.60%) | 1,139,600 |
4 Jan 2024 | USD | 1.94 | 1.98 | 1.88 | 1.92 | 1.92 | -0.03 (-1.54%) | 926,000 |
3 Jan 2024 | USD | 2.01 | 2.02 | 1.93 | 1.95 | 1.95 | -0.09 (-4.41%) | 1,612,400 |
2 Jan 2024 | USD | 2 | 2.09 | 1.95 | 2.04 | 2.04 | +0.04 (+2%) | 1,699,700 |
29 Dec 2023 | USD | 2.19 | 2.19 | 1.98 | 2 | 2 | -0.21 (-9.50%) | 3,184,900 |
28 Dec 2023 | USD | 2.29 | 2.45 | 2.17 | 2.21 | 2.21 | -0.09 (-3.91%) | 3,365,500 |
27 Dec 2023 | USD | 2.44 | 2.5 | 2.28 | 2.3 | 2.3 | -0.25 (-9.80%) | 4,901,200 |
26 Dec 2023 | USD | 2.04 | 2.61 | 1.99 | 2.55 | 2.55 | +0.51 (+25%) | 11,726,200 |
22 Dec 2023 | USD | 1.92 | 2.11 | 1.92 | 2.04 | 2.04 | +0.09 (+4.62%) | 2,036,700 |
21 Dec 2023 | USD | 1.95 | 1.99 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 724,100 |
20 Dec 2023 | USD | 1.9 | 2.01 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 1,864,200 |
19 Dec 2023 | USD | 1.87 | 1.96 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,108,800 |
18 Dec 2023 | USD | 1.94 | 1.96 | 1.84 | 1.88 | 1.88 | -0.07 (-3.59%) | 1,235,700 |
15 Dec 2023 | USD | 1.97 | 2 | 1.89 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,688,200 |
14 Dec 2023 | USD | 2.02 | 2.2 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 2,994,300 |
13 Dec 2023 | USD | 1.94 | 2.03 | 1.86 | 2 | 2 | +0.03 (+1.52%) | 1,520,100 |
12 Dec 2023 | USD | 1.92 | 1.98 | 1.87 | 1.97 | 1.97 | +0.04 (+2.07%) | 819,800 |
11 Dec 2023 | USD | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 816,600 |
8 Dec 2023 | USD | 1.82 | 1.95 | 1.82 | 1.92 | 1.92 | +0.07 (+3.78%) | 740,500 |
7 Dec 2023 | USD | 1.93 | 1.93 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,061,600 |
6 Dec 2023 | USD | 2 | 2.07 | 1.88 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,190,800 |
5 Dec 2023 | USD | 1.98 | 2.04 | 1.83 | 1.86 | 1.86 | -0.12 (-6.06%) | 1,745,300 |
4 Dec 2023 | USD | 1.88 | 2.08 | 1.84 | 1.98 | 1.98 | +0.08 (+4.21%) | 3,028,100 |
1 Dec 2023 | USD | 1.72 | 1.9 | 1.7 | 1.9 | 1.9 | +0.18 (+10.47%) | 1,380,200 |
30 Nov 2023 | USD | 1.88 | 1.91 | 1.69 | 1.72 | 1.72 | -0.19 (-9.95%) | 2,153,400 |
29 Nov 2023 | USD | 1.68 | 1.99 | 1.65 | 1.91 | 1.91 | +0.26 (+15.76%) | 5,402,500 |
28 Nov 2023 | USD | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 477,300 |
27 Nov 2023 | USD | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 754,000 |
24 Nov 2023 | USD | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 421,900 |
22 Nov 2023 | USD | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 587,700 |