Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 2.26 | 2.38 | 2.14 | 2.15 | 2.15 | -0.15 (-6.52%) | 26,300 |
30 Jan 2024 | USD | 2.33 | 2.389 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 34,300 |
29 Jan 2024 | USD | 2 | 2.38 | 1.993 | 2.29 | 2.29 | +0.34 (+17.44%) | 299,800 |
26 Jan 2024 | USD | 1.8 | 2 | 1.8 | 1.95 | 1.95 | +0.02 (+1.04%) | 7,800 |
25 Jan 2024 | USD | 1.89 | 2 | 1.8 | 1.93 | 1.93 | 0.0 (0.0%) | 41,700 |
24 Jan 2024 | USD | 1.98 | 2.015 | 1.85 | 1.93 | 1.93 | 0.0 (0.0%) | 37,000 |
23 Jan 2024 | USD | 2.02 | 2.1 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 20,300 |
22 Jan 2024 | USD | 1.97 | 2.032 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 27,300 |
19 Jan 2024 | USD | 2.04 | 2.09 | 1.924 | 1.98 | 1.98 | -0.08 (-3.88%) | 25,000 |
18 Jan 2024 | USD | 2.38 | 2.38 | 2.01 | 2.06 | 2.06 | -0.21 (-9.25%) | 73,200 |
17 Jan 2024 | USD | 2.03 | 2.4 | 2.01 | 2.27 | 2.27 | +0.235 (+11.55%) | 122,800 |
16 Jan 2024 | USD | 2.01 | 2.092 | 1.97 | 2.035 | 2.035 | +0.035 (+1.75%) | 23,100 |
12 Jan 2024 | USD | 2 | 2.05 | 1.94 | 2 | 2 | -0.03 (-1.48%) | 19,700 |
11 Jan 2024 | USD | 1.96 | 2.082 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 32,400 |
10 Jan 2024 | USD | 2.09 | 2.2 | 1.96 | 2 | 2 | 0.0 (0.0%) | 64,800 |
9 Jan 2024 | USD | 1.97 | 2.2 | 1.8 | 2 | 2 | +0.08 (+4.17%) | 119,100 |
8 Jan 2024 | USD | 1.91 | 1.94 | 1.865 | 1.92 | 1.92 | +0.01 (+0.52%) | 21,700 |
5 Jan 2024 | USD | 1.9 | 2 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 21,000 |
4 Jan 2024 | USD | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 4,400 |
3 Jan 2024 | USD | 1.9 | 1.99 | 1.871 | 1.92 | 1.92 | -0.05 (-2.54%) | 18,000 |
2 Jan 2024 | USD | 1.91 | 1.98 | 1.85 | 1.97 | 1.97 | -0.02 (-1.01%) | 32,000 |
29 Dec 2023 | USD | 2.02 | 2.041 | 1.92 | 1.99 | 1.99 | -0.04 (-1.97%) | 26,100 |
28 Dec 2023 | USD | 2 | 2.14 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 71,800 |
27 Dec 2023 | USD | 1.82 | 2.18 | 1.79 | 2 | 2 | +0.22 (+12.36%) | 430,300 |
26 Dec 2023 | USD | 1.705 | 1.8 | 1.66 | 1.78 | 1.78 | +0.08 (+4.71%) | 17,500 |
22 Dec 2023 | USD | 1.74 | 1.75 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 35,200 |
21 Dec 2023 | USD | 1.79 | 1.82 | 1.68 | 1.73 | 1.73 | -0.04 (-2.26%) | 40,900 |
20 Dec 2023 | USD | 1.66 | 1.81 | 1.65 | 1.77 | 1.77 | +0.1 (+5.99%) | 134,700 |
19 Dec 2023 | USD | 1.54 | 1.78 | 1.54 | 1.67 | 1.67 | +0.13 (+8.44%) | 400,400 |
18 Dec 2023 | USD | 1.55 | 1.64 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 15,000 |