Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 1.579 | 1.59 | 1.33 | 1.36 | 1.36 | -0.11 (-7.48%) | 20,772 |
2 May 2024 | USD | 1.69 | 1.8676 | 1.4283 | 1.47 | 1.47 | -0.23 (-13.53%) | 38,277 |
1 May 2024 | USD | 1.54 | 1.8541 | 1.5136 | 1.7 | 1.7 | +0.16 (+10.39%) | 165,143 |
30 Apr 2024 | USD | 1.2999 | 1.54 | 1.29 | 1.54 | 1.54 | +0.26 (+20.32%) | 43,763 |
29 Apr 2024 | USD | 1.18 | 1.3512 | 1.18 | 1.2799 | 1.2799 | +0.095 (+8.01%) | 22,039 |
26 Apr 2024 | USD | 1.185 | 1.2 | 1.17 | 1.185 | 1.185 | -0.005 (-0.42%) | 10,002 |
25 Apr 2024 | USD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 3,902 |
24 Apr 2024 | USD | 1.21 | 1.21 | 1.1701 | 1.19 | 1.19 | -0.02 (-1.65%) | 7,532 |
23 Apr 2024 | USD | 1.13 | 1.235 | 1.13 | 1.21 | 1.21 | +0.03 (+2.54%) | 4,872 |
22 Apr 2024 | USD | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | +0.014 (+1.18%) | 13,919 |
19 Apr 2024 | USD | 1.11 | 1.2 | 1.0805 | 1.1662 | 1.1662 | -0.044 (-3.62%) | 3,740 |
18 Apr 2024 | USD | 1.14 | 1.225 | 1.11 | 1.21 | 1.21 | +0.089 (+7.92%) | 8,776 |
17 Apr 2024 | USD | 1.1 | 1.2383 | 1.0775 | 1.1212 | 1.1212 | -0.034 (-2.97%) | 7,933 |
16 Apr 2024 | USD | 1.2 | 1.25 | 1.136 | 1.1555 | 1.1555 | -0.044 (-3.71%) | 14,524 |
15 Apr 2024 | USD | 1.23 | 1.2699 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 9,109 |
12 Apr 2024 | USD | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | +0.11 (+10.00%) | 28,156 |
11 Apr 2024 | USD | 1.3 | 1.4 | 1.1 | 1.1 | 1.1 | -0.2 (-15.38%) | 37,351 |
10 Apr 2024 | USD | 1.2 | 1.33 | 1.19 | 1.3 | 1.3 | -0.015 (-1.14%) | 11,273 |
9 Apr 2024 | USD | 1.41 | 1.49 | 1.265 | 1.315 | 1.315 | -0.085 (-6.07%) | 7,481 |
8 Apr 2024 | USD | 1.42 | 1.5 | 1.2 | 1.4 | 1.4 | -0.01 (-0.71%) | 5,390 |
5 Apr 2024 | USD | 1.45 | 1.53 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 3,798 |
4 Apr 2024 | USD | 1.53 | 1.58 | 1.4301 | 1.44 | 1.44 | -0.11 (-7.10%) | 27,922 |
3 Apr 2024 | USD | 1.51 | 1.5796 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 14,093 |
2 Apr 2024 | USD | 1.53 | 1.555 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 8,244 |
1 Apr 2024 | USD | 1.85 | 1.85 | 1.5 | 1.51 | 1.51 | -0.355 (-19.03%) | 111,812 |
28 Mar 2024 | USD | 1.89 | 1.8999 | 1.7229 | 1.865 | 1.865 | +0.005 (+0.27%) | 13,382 |
27 Mar 2024 | USD | 1.85 | 1.8999 | 1.7001 | 1.86 | 1.86 | -0.025 (-1.33%) | 34,771 |
26 Mar 2024 | USD | 1.86 | 1.89 | 1.81 | 1.885 | 1.885 | -0.015 (-0.78%) | 13,901 |
25 Mar 2024 | USD | 1.88 | 1.8999 | 1.87 | 1.8999 | 1.8999 | +0.09 (+4.97%) | 2,448 |
22 Mar 2024 | USD | 1.75 | 1.89 | 1.7401 | 1.81 | 1.81 | -0.02 (-1.09%) | 59,394 |