Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 1.92 | 2.005 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 100,500 |
29 Dec 2023 | USD | 1.92 | 1.991 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 636,500 |
28 Dec 2023 | USD | 1.88 | 2 | 1.833 | 1.91 | 1.91 | +0.01 (+0.53%) | 183,300 |
27 Dec 2023 | USD | 1.71 | 1.9 | 1.71 | 1.9 | 1.9 | +0.19 (+11.11%) | 199,700 |
26 Dec 2023 | USD | 1.56 | 1.72 | 1.56 | 1.71 | 1.71 | +0.11 (+6.88%) | 129,700 |
22 Dec 2023 | USD | 1.64 | 1.69 | 1.54 | 1.6 | 1.6 | -0.07 (-4.19%) | 150,600 |
21 Dec 2023 | USD | 1.68 | 1.73 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 76,300 |
20 Dec 2023 | USD | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -0.07 (-4.02%) | 49,400 |
19 Dec 2023 | USD | 1.68 | 1.74 | 1.64 | 1.74 | 1.74 | +0.09 (+5.45%) | 78,400 |
18 Dec 2023 | USD | 1.72 | 1.755 | 1.64 | 1.65 | 1.65 | -0.06 (-3.51%) | 73,100 |
15 Dec 2023 | USD | 1.69 | 1.74 | 1.63 | 1.71 | 1.71 | -0.01 (-0.58%) | 81,100 |
14 Dec 2023 | USD | 1.7 | 1.745 | 1.66 | 1.72 | 1.72 | +0.06 (+3.61%) | 148,100 |
13 Dec 2023 | USD | 1.61 | 1.67 | 1.5 | 1.66 | 1.66 | +0.075 (+4.73%) | 93,200 |
12 Dec 2023 | USD | 1.61 | 1.64 | 1.58 | 1.585 | 1.585 | +0.015 (+0.96%) | 76,100 |
11 Dec 2023 | USD | 1.84 | 1.868 | 1.5 | 1.57 | 1.57 | -0.32 (-16.93%) | 371,000 |
8 Dec 2023 | USD | 1.88 | 1.95 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 33,100 |
7 Dec 2023 | USD | 1.87 | 1.94 | 1.84 | 1.9 | 1.9 | +0.05 (+2.70%) | 42,500 |
6 Dec 2023 | USD | 1.87 | 1.92 | 1.811 | 1.85 | 1.85 | +0.02 (+1.09%) | 107,000 |
5 Dec 2023 | USD | 1.92 | 1.98 | 1.8 | 1.83 | 1.83 | -0.1 (-5.18%) | 84,600 |
4 Dec 2023 | USD | 1.95 | 1.99 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 62,900 |
1 Dec 2023 | USD | 1.95 | 2.04 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 139,500 |
30 Nov 2023 | USD | 1.95 | 1.99 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 84,500 |
29 Nov 2023 | USD | 1.94 | 2.08 | 1.9 | 1.94 | 1.94 | -0.03 (-1.52%) | 77,300 |
28 Nov 2023 | USD | 1.95 | 2 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 33,300 |
27 Nov 2023 | USD | 2.11 | 2.17 | 1.9 | 1.92 | 1.92 | -0.19 (-9.00%) | 456,000 |
24 Nov 2023 | USD | 2 | 2.139 | 2 | 2.11 | 2.11 | +0.09 (+4.46%) | 29,800 |
22 Nov 2023 | USD | 2.08 | 2.15 | 1.95 | 2.02 | 2.02 | -0.04 (-1.94%) | 100,500 |
21 Nov 2023 | USD | 2.05 | 2.148 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 34,900 |
20 Nov 2023 | USD | 2.19 | 2.26 | 2.01 | 2.02 | 2.02 | -0.11 (-5.16%) | 145,400 |
17 Nov 2023 | USD | 1.85 | 2.16 | 1.85 | 2.13 | 2.13 | +0.32 (+17.68%) | 331,900 |