Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 2.2 | 2.2 | 1.99 | 2.08 | 2.08 | -0.09 (-4.15%) | 645,300 |
27 Dec 2023 | USD | 2.3 | 2.36 | 2.14 | 2.17 | 2.17 | +0.04 (+1.88%) | 1,077,400 |
26 Dec 2023 | USD | 2.17 | 2.26 | 2.05 | 2.13 | 2.13 | 0.0 (0.0%) | 607,200 |
22 Dec 2023 | USD | 2.15 | 2.28 | 2.03 | 2.13 | 2.13 | -0.01 (-0.47%) | 981,900 |
21 Dec 2023 | USD | 2.02 | 2.17 | 1.939 | 2.14 | 2.14 | +0.23 (+12.04%) | 1,356,400 |
20 Dec 2023 | USD | 2.05 | 2.11 | 1.9 | 1.91 | 1.91 | +0.21 (+12.35%) | 2,839,900 |
19 Dec 2023 | USD | 1.66 | 1.73 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 545,200 |
18 Dec 2023 | USD | 1.57 | 1.7 | 1.54 | 1.66 | 1.66 | +0.09 (+5.73%) | 1,593,300 |
15 Dec 2023 | USD | 1.58 | 1.68 | 1.51 | 1.57 | 1.57 | -0.01 (-0.63%) | 527,200 |
14 Dec 2023 | USD | 1.55 | 1.641 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 260,600 |
13 Dec 2023 | USD | 1.47 | 1.57 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 303,900 |
12 Dec 2023 | USD | 1.38 | 1.54 | 1.35 | 1.5 | 1.5 | +0.1 (+7.14%) | 322,000 |
11 Dec 2023 | USD | 1.47 | 1.48 | 1.39 | 1.4 | 1.4 | -0.065 (-4.44%) | 318,900 |
8 Dec 2023 | USD | 1.44 | 1.476 | 1.4 | 1.465 | 1.465 | +0.02 (+1.38%) | 234,000 |
7 Dec 2023 | USD | 1.49 | 1.53 | 1.435 | 1.445 | 1.445 | -0.035 (-2.36%) | 290,900 |
6 Dec 2023 | USD | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 239,900 |
5 Dec 2023 | USD | 1.57 | 1.59 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 209,700 |
4 Dec 2023 | USD | 1.65 | 1.7 | 1.55 | 1.55 | 1.55 | -0.11 (-6.63%) | 295,200 |
1 Dec 2023 | USD | 1.6 | 1.68 | 1.54 | 1.66 | 1.66 | +0.08 (+5.06%) | 226,200 |
30 Nov 2023 | USD | 1.6 | 1.68 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 203,500 |
29 Nov 2023 | USD | 1.57 | 1.66 | 1.57 | 1.58 | 1.58 | +0.05 (+3.27%) | 136,800 |
28 Nov 2023 | USD | 1.58 | 1.605 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 174,100 |
27 Nov 2023 | USD | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 171,900 |
24 Nov 2023 | USD | 1.67 | 1.69 | 1.57 | 1.6 | 1.6 | -0.09 (-5.33%) | 234,100 |
22 Nov 2023 | USD | 1.63 | 1.77 | 1.6 | 1.69 | 1.69 | +0.12 (+7.64%) | 498,200 |
21 Nov 2023 | USD | 1.61 | 1.62 | 1.505 | 1.57 | 1.57 | -0.02 (-1.26%) | 441,700 |
20 Nov 2023 | USD | 1.51 | 1.64 | 1.47 | 1.59 | 1.59 | +0.09 (+6%) | 579,600 |
17 Nov 2023 | USD | 1.61 | 1.63 | 1.49 | 1.5 | 1.5 | -0.075 (-4.76%) | 237,600 |
16 Nov 2023 | USD | 1.77 | 1.77 | 1.5 | 1.575 | 1.575 | -0.155 (-8.96%) | 401,300 |
15 Nov 2023 | USD | 1.43 | 1.96 | 1.43 | 1.73 | 1.73 | +0.33 (+23.57%) | 1,569,900 |