Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 160,622 |
2 Apr 2024 | USD | 1.14 | 1.2099 | 1.11 | 1.16 | 1.16 | -0.02 (-1.69%) | 221,379 |
1 Apr 2024 | USD | 1.22 | 1.245 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 155,990 |
28 Mar 2024 | USD | 1.16 | 1.24 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 261,052 |
27 Mar 2024 | USD | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 210,544 |
26 Mar 2024 | USD | 1.27 | 1.27 | 1.185 | 1.19 | 1.19 | -0.045 (-3.64%) | 185,925 |
25 Mar 2024 | USD | 1.26 | 1.28 | 1.21 | 1.235 | 1.235 | -0.005 (-0.40%) | 145,150 |
22 Mar 2024 | USD | 1.27 | 1.28 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 233,078 |
21 Mar 2024 | USD | 1.31 | 1.3199 | 1.2301 | 1.25 | 1.25 | -0.05 (-3.85%) | 349,268 |
20 Mar 2024 | USD | 1.3 | 1.34 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 263,087 |
19 Mar 2024 | USD | 1.34 | 1.3565 | 1.2487 | 1.3 | 1.3 | -0.07 (-5.11%) | 352,025 |
18 Mar 2024 | USD | 1.41 | 1.43 | 1.3 | 1.37 | 1.37 | -0.01 (-0.72%) | 435,019 |
15 Mar 2024 | USD | 1.33 | 1.53 | 1.31 | 1.38 | 1.38 | +0.02 (+1.47%) | 822,030 |
14 Mar 2024 | USD | 1.37 | 1.38 | 1.29 | 1.36 | 1.36 | +0.02 (+1.49%) | 499,508 |
13 Mar 2024 | USD | 1.3 | 1.46 | 1.26 | 1.34 | 1.34 | -0.26 (-16.25%) | 1,187,239 |
12 Mar 2024 | USD | 1.67 | 1.78 | 1.57 | 1.6 | 1.6 | -0.19 (-10.61%) | 1,327,677 |
11 Mar 2024 | USD | 1.68 | 1.98 | 1.5136 | 1.79 | 1.79 | +0.1 (+5.92%) | 2,375,963 |
8 Mar 2024 | USD | 1.43 | 2.05 | 1.33 | 1.69 | 1.69 | +0.44 (+35.20%) | 29,635,160 |
7 Mar 2024 | USD | 1.23 | 1.35 | 1.19 | 1.25 | 1.25 | -0.01 (-0.79%) | 682,356 |
6 Mar 2024 | USD | 1.24 | 1.365 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 437,810 |
5 Mar 2024 | USD | 1.23 | 1.33 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 471,477 |
4 Mar 2024 | USD | 1.47 | 1.49 | 1.21 | 1.21 | 1.21 | -0.29 (-19.33%) | 874,131 |
1 Mar 2024 | USD | 1.66 | 1.72 | 1.38 | 1.5 | 1.5 | -0.2 (-11.76%) | 905,666 |
29 Feb 2024 | USD | 1.65 | 1.78 | 1.6 | 1.7 | 1.7 | -0.02 (-1.16%) | 630,879 |
28 Feb 2024 | USD | 1.82 | 1.96 | 1.7 | 1.72 | 1.72 | -0.18 (-9.47%) | 1,135,795 |
27 Feb 2024 | USD | 2.15 | 2.2 | 1.72 | 1.9 | 1.9 | -0.06 (-3.06%) | 4,191,582 |
26 Feb 2024 | USD | 1.6 | 2.22 | 1.53 | 1.96 | 1.96 | +0.46 (+30.67%) | 6,430,444 |
23 Feb 2024 | USD | 1.3 | 1.6 | 1.24 | 1.5 | 1.5 | +0.25 (+20%) | 2,299,888 |
22 Feb 2024 | USD | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 390,738 |
21 Feb 2024 | USD | 1.27 | 1.31 | 1.22 | 1.31 | 1.31 | +0.01 (+0.77%) | 266,423 |