Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.75 | 2.85 | 2.631 | 2.75 | 2.75 | -0.02 (-0.72%) | 153,500 |
4 Jan 2024 | USD | 2.8 | 2.86 | 2.667 | 2.77 | 2.77 | -0.02 (-0.72%) | 187,700 |
3 Jan 2024 | USD | 2.58 | 2.8 | 2.53 | 2.79 | 2.79 | +0.15 (+5.68%) | 94,800 |
2 Jan 2024 | USD | 2.7 | 2.713 | 2.466 | 2.64 | 2.64 | -0.11 (-4%) | 142,400 |
29 Dec 2023 | USD | 2.63 | 2.786 | 2.55 | 2.75 | 2.75 | -0.01 (-0.36%) | 224,900 |
28 Dec 2023 | USD | 2.82 | 2.878 | 2.66 | 2.76 | 2.76 | -0.13 (-4.50%) | 124,400 |
27 Dec 2023 | USD | 3.03 | 3.03 | 2.83 | 2.89 | 2.89 | -0.15 (-4.93%) | 70,500 |
26 Dec 2023 | USD | 3.03 | 3.04 | 2.72 | 3.04 | 3.04 | +0.06 (+2.01%) | 197,600 |
22 Dec 2023 | USD | 2.87 | 3.05 | 2.642 | 2.98 | 2.98 | +0.18 (+6.43%) | 249,600 |
21 Dec 2023 | USD | 2.63 | 3.34 | 2.48 | 2.8 | 2.8 | +0.25 (+9.80%) | 976,600 |
20 Dec 2023 | USD | 2.18 | 2.73 | 2.115 | 2.55 | 2.55 | +0.38 (+17.51%) | 483,500 |
19 Dec 2023 | USD | 1.9 | 2.17 | 1.76 | 2.17 | 2.17 | +0.33 (+17.93%) | 304,900 |
18 Dec 2023 | USD | 2.49 | 2.5 | 1.77 | 1.84 | 1.84 | -0.59 (-24.28%) | 579,100 |
15 Dec 2023 | USD | 2.04 | 2.47 | 1.95 | 2.43 | 2.43 | +0.41 (+20.30%) | 359,100 |
14 Dec 2023 | USD | 1.87 | 2.04 | 1.78 | 2.02 | 2.02 | +0.14 (+7.45%) | 290,600 |
13 Dec 2023 | USD | 1.8 | 1.9 | 1.66 | 1.88 | 1.88 | +0.08 (+4.44%) | 141,300 |
12 Dec 2023 | USD | 1.68 | 1.82 | 1.58 | 1.8 | 1.8 | +0.12 (+7.14%) | 276,500 |
11 Dec 2023 | USD | 1.61 | 1.75 | 1.55 | 1.68 | 1.68 | +0.07 (+4.35%) | 222,600 |
8 Dec 2023 | USD | 1.53 | 1.61 | 1.45 | 1.61 | 1.61 | +0.11 (+7.33%) | 815,600 |
7 Dec 2023 | USD | 1.6 | 1.6 | 1.47 | 1.5 | 1.5 | -0.1 (-6.25%) | 162,100 |
6 Dec 2023 | USD | 1.63 | 1.663 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 136,900 |
5 Dec 2023 | USD | 1.74 | 1.76 | 1.55 | 1.63 | 1.63 | -0.11 (-6.32%) | 171,200 |
4 Dec 2023 | USD | 1.77 | 1.83 | 1.69 | 1.74 | 1.74 | -0.06 (-3.33%) | 183,000 |
1 Dec 2023 | USD | 1.72 | 1.88 | 1.46 | 1.8 | 1.8 | +0.05 (+2.86%) | 284,000 |
30 Nov 2023 | USD | 1.8 | 1.805 | 1.6 | 1.75 | 1.75 | -0.04 (-2.23%) | 182,200 |
29 Nov 2023 | USD | 1.81 | 1.919 | 1.63 | 1.79 | 1.79 | -0.06 (-3.24%) | 373,200 |
28 Nov 2023 | USD | 1.64 | 1.86 | 1.51 | 1.85 | 1.85 | +0.21 (+12.80%) | 386,100 |
27 Nov 2023 | USD | 1.51 | 1.75 | 1.41 | 1.64 | 1.64 | +0.03 (+1.86%) | 833,300 |
24 Nov 2023 | USD | 1.42 | 2.42 | 1.41 | 1.61 | 1.61 | +0.2 (+14.18%) | 4,636,600 |
22 Nov 2023 | USD | 1.41 | 1.41 | 1.32 | 1.41 | 1.41 | +0.01 (+0.71%) | 982,400 |