Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 10,600 |
9 Jan 2024 | USD | 1.79 | 1.819 | 1.745 | 1.77 | 1.77 | -0.07 (-3.80%) | 24,900 |
8 Jan 2024 | USD | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | -0.004 (-0.22%) | 22,100 |
5 Jan 2024 | USD | 1.84 | 1.85 | 1.745 | 1.844 | 1.844 | +0.03 (+1.65%) | 26,000 |
4 Jan 2024 | USD | 1.752 | 1.82 | 1.72 | 1.814 | 1.814 | +0.074 (+4.25%) | 16,600 |
3 Jan 2024 | USD | 1.83 | 1.86 | 1.7 | 1.74 | 1.74 | -0.09 (-4.92%) | 50,600 |
2 Jan 2024 | USD | 1.85 | 1.91 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 56,100 |
29 Dec 2023 | USD | 2.18 | 2.19 | 1.8 | 1.84 | 1.84 | -0.17 (-8.46%) | 98,300 |
28 Dec 2023 | USD | 2.04 | 2.3 | 1.91 | 2.01 | 2.01 | -0.11 (-5.19%) | 378,700 |
27 Dec 2023 | USD | 2.11 | 2.16 | 1.9 | 2.12 | 2.12 | -0.19 (-8.23%) | 223,500 |
26 Dec 2023 | USD | 2.02 | 2.74 | 1.92 | 2.31 | 2.31 | +0.56 (+32.00%) | 4,711,200 |
22 Dec 2023 | USD | 1.79 | 1.79 | 1.687 | 1.75 | 1.75 | 0.0 (0.0%) | 35,900 |
21 Dec 2023 | USD | 1.781 | 1.87 | 1.721 | 1.75 | 1.75 | -0.02 (-1.13%) | 40,800 |
20 Dec 2023 | USD | 1.657 | 1.988 | 1.65 | 1.77 | 1.77 | +0.1 (+5.99%) | 87,400 |
19 Dec 2023 | USD | 1.63 | 1.714 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 11,200 |
18 Dec 2023 | USD | 1.74 | 1.76 | 1.664 | 1.68 | 1.68 | -0.02 (-1.18%) | 28,000 |
15 Dec 2023 | USD | 1.723 | 1.78 | 1.7 | 1.7 | 1.7 | -0.071 (-4.01%) | 27,900 |
14 Dec 2023 | USD | 1.73 | 1.81 | 1.641 | 1.771 | 1.771 | +0.032 (+1.84%) | 18,800 |
13 Dec 2023 | USD | 1.919 | 1.945 | 1.65 | 1.739 | 1.739 | -0.246 (-12.39%) | 62,500 |
12 Dec 2023 | USD | 2 | 2.06 | 1.91 | 1.985 | 1.985 | -0.045 (-2.22%) | 15,800 |
11 Dec 2023 | USD | 2.045 | 2.094 | 2.03 | 2.03 | 2.03 | +0.01 (+0.50%) | 4,600 |
8 Dec 2023 | USD | 2.175 | 2.175 | 2.02 | 2.02 | 2.02 | -0.083 (-3.95%) | 14,500 |
7 Dec 2023 | USD | 2.17 | 2.3 | 2.09 | 2.103 | 2.103 | -0.027 (-1.27%) | 18,100 |
6 Dec 2023 | USD | 2.22 | 2.3 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 3,500 |
5 Dec 2023 | USD | 2.26 | 2.43 | 2.13 | 2.2 | 2.2 | -0.095 (-4.14%) | 23,400 |
4 Dec 2023 | USD | 2.12 | 2.33 | 2.05 | 2.295 | 2.295 | +0.055 (+2.46%) | 38,300 |
1 Dec 2023 | USD | 1.99 | 2.28 | 1.978 | 2.24 | 2.24 | +0.19 (+9.27%) | 48,800 |
30 Nov 2023 | USD | 1.815 | 2.33 | 1.815 | 2.05 | 2.05 | +0.3 (+17.14%) | 221,200 |
29 Nov 2023 | USD | 1.731 | 1.82 | 1.731 | 1.75 | 1.75 | +0.002 (+0.11%) | 6,000 |
28 Nov 2023 | USD | 1.817 | 1.817 | 1.74 | 1.748 | 1.748 | -0.012 (-0.68%) | 2,100 |