Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.72 | 1.72 | 1.6 | 1.65 | 1.65 | -0.045 (-2.65%) | 374,900 |
17 Jan 2024 | USD | 1.67 | 1.73 | 1.625 | 1.695 | 1.695 | +0.015 (+0.89%) | 158,500 |
16 Jan 2024 | USD | 1.73 | 1.762 | 1.6 | 1.68 | 1.68 | -0.115 (-6.41%) | 294,700 |
12 Jan 2024 | USD | 1.69 | 1.83 | 1.59 | 1.795 | 1.795 | +0.145 (+8.79%) | 687,800 |
11 Jan 2024 | USD | 1.7 | 1.74 | 1.55 | 1.65 | 1.65 | -0.07 (-4.07%) | 403,900 |
10 Jan 2024 | USD | 1.53 | 1.87 | 1.5 | 1.72 | 1.72 | +0.235 (+15.82%) | 658,100 |
9 Jan 2024 | USD | 1.63 | 1.65 | 1.48 | 1.485 | 1.485 | -0.165 (-10%) | 363,600 |
8 Jan 2024 | USD | 1.66 | 1.66 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 302,700 |
5 Jan 2024 | USD | 1.75 | 1.809 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 279,400 |
4 Jan 2024 | USD | 1.72 | 1.787 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 239,700 |
3 Jan 2024 | USD | 1.76 | 1.81 | 1.71 | 1.71 | 1.71 | -0.11 (-6.04%) | 317,300 |
2 Jan 2024 | USD | 1.89 | 1.93 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 430,800 |
29 Dec 2023 | USD | 1.92 | 1.92 | 1.791 | 1.81 | 1.81 | -0.11 (-5.73%) | 497,800 |
28 Dec 2023 | USD | 2.02 | 2.07 | 1.911 | 1.92 | 1.92 | -0.1 (-4.95%) | 458,700 |
27 Dec 2023 | USD | 2.05 | 2.06 | 1.98 | 2.02 | 2.02 | -0.02 (-0.98%) | 318,800 |
26 Dec 2023 | USD | 2.03 | 2.115 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 291,900 |
22 Dec 2023 | USD | 1.95 | 2.04 | 1.91 | 2.02 | 2.02 | +0.1 (+5.21%) | 377,400 |
21 Dec 2023 | USD | 1.79 | 1.93 | 1.79 | 1.92 | 1.92 | +0.12 (+6.67%) | 345,500 |
20 Dec 2023 | USD | 1.91 | 1.95 | 1.78 | 1.8 | 1.8 | -0.13 (-6.74%) | 447,800 |
19 Dec 2023 | USD | 1.91 | 2 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 411,800 |
18 Dec 2023 | USD | 2.02 | 2.04 | 1.9 | 1.9 | 1.9 | -0.13 (-6.40%) | 475,700 |
15 Dec 2023 | USD | 2.03 | 2.1 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 397,600 |
14 Dec 2023 | USD | 2.11 | 2.27 | 1.97 | 2.01 | 2.01 | -0.18 (-8.22%) | 528,200 |
13 Dec 2023 | USD | 2.11 | 2.19 | 1.95 | 2.19 | 2.19 | +0.07 (+3.30%) | 366,100 |
12 Dec 2023 | USD | 2.17 | 2.17 | 2.035 | 2.12 | 2.12 | 0.0 (0.0%) | 151,300 |
11 Dec 2023 | USD | 2.17 | 2.235 | 2.12 | 2.12 | 2.12 | -0.08 (-3.64%) | 262,100 |
8 Dec 2023 | USD | 2.18 | 2.26 | 2.13 | 2.2 | 2.2 | 0.0 (0.0%) | 241,700 |
7 Dec 2023 | USD | 2.27 | 2.27 | 2.14 | 2.2 | 2.2 | -0.03 (-1.35%) | 204,600 |
6 Dec 2023 | USD | 2.27 | 2.42 | 2.215 | 2.23 | 2.23 | -0.03 (-1.33%) | 247,000 |
5 Dec 2023 | USD | 2.25 | 2.3 | 2.2 | 2.26 | 2.26 | 0.0 (0.0%) | 257,300 |