Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 1.31 | 1.33 | 1.14 | 1.16 | 1.16 | -0.06 (-4.92%) | 6,543 |
19 Apr 2024 | USD | 1.29 | 1.35 | 1.22 | 1.22 | 1.22 | -0.11 (-8.27%) | 2,361 |
18 Apr 2024 | USD | 1.3 | 1.33 | 1.257 | 1.33 | 1.33 | -0.03 (-2.21%) | 3,585 |
17 Apr 2024 | USD | 1.33 | 1.59 | 1.33 | 1.36 | 1.36 | +0.09 (+7.09%) | 4,039 |
16 Apr 2024 | USD | 1.45 | 1.53 | 1.23 | 1.27 | 1.27 | -0.24 (-15.89%) | 9,557 |
15 Apr 2024 | USD | 1.68 | 1.69 | 1.51 | 1.51 | 1.51 | -0.18 (-10.65%) | 8,669 |
12 Apr 2024 | USD | 1.73 | 1.77 | 1.6542 | 1.69 | 1.69 | -0.05 (-2.87%) | 9,388 |
11 Apr 2024 | USD | 1.7 | 1.8 | 1.6116 | 1.74 | 1.74 | +0.035 (+2.05%) | 36,466 |
10 Apr 2024 | USD | 1.86 | 1.86 | 1.63 | 1.705 | 1.705 | -0.005 (-0.29%) | 12,516 |
9 Apr 2024 | USD | 1.74 | 1.85 | 1.62 | 1.71 | 1.71 | +0.01 (+0.59%) | 29,055 |
8 Apr 2024 | USD | 1.61 | 1.72 | 1.45 | 1.7 | 1.7 | +0.02 (+1.19%) | 156,141 |
5 Apr 2024 | USD | 1.4468 | 1.74 | 1.4468 | 1.68 | 1.68 | +0.24 (+16.67%) | 68,266 |
4 Apr 2024 | USD | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | -0.01 (-0.69%) | 20,757 |
3 Apr 2024 | USD | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | -0.05 (-3.33%) | 6,040 |
2 Apr 2024 | USD | 1.42 | 1.55 | 1.33 | 1.5 | 1.5 | -0.05 (-3.23%) | 16,657 |
1 Apr 2024 | USD | 1.54 | 1.56 | 1.32 | 1.55 | 1.55 | 0.0 (0.0%) | 23,568 |
28 Mar 2024 | USD | 1.72 | 1.72 | 1.48 | 1.55 | 1.55 | -0.11 (-6.63%) | 62,862 |
27 Mar 2024 | USD | 1.6 | 1.95 | 1.55 | 1.66 | 1.66 | +0.01 (+0.61%) | 251,002 |
26 Mar 2024 | USD | 1.23 | 1.74 | 1.2065 | 1.65 | 1.65 | +0.4 (+32%) | 507,682 |
25 Mar 2024 | USD | 1.188 | 1.26 | 1.1289 | 1.25 | 1.25 | +0.109 (+9.59%) | 6,746 |
22 Mar 2024 | USD | 1.18 | 1.1954 | 1.1 | 1.1406 | 1.1406 | -0.004 (-0.38%) | 16,599 |
21 Mar 2024 | USD | 1.09 | 1.18 | 1.09 | 1.145 | 1.145 | +0.035 (+3.15%) | 20,066 |
20 Mar 2024 | USD | 1.16 | 1.18 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 30,441 |
19 Mar 2024 | USD | 1.13 | 1.2 | 1.11 | 1.2 | 1.2 | +0.07 (+6.19%) | 4,171 |
18 Mar 2024 | USD | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -0.17 (-13.08%) | 8,375 |
15 Mar 2024 | USD | 1.25 | 1.3 | 1.19 | 1.3 | 1.3 | +0.05 (+4%) | 7,245 |
14 Mar 2024 | USD | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 12,088 |
13 Mar 2024 | USD | 1.24 | 1.3582 | 1.1762 | 1.25 | 1.25 | -0.01 (-0.79%) | 12,911 |
12 Mar 2024 | USD | 1.42 | 1.4332 | 1.22 | 1.26 | 1.26 | -0.17 (-11.89%) | 28,610 |
11 Mar 2024 | USD | 1.41 | 1.43 | 1.35 | 1.43 | 1.43 | +0.13 (+10.00%) | 58,897 |