Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | +0.1 (+5.41%) | 5,000 |
25 Apr 2024 | USD | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | +0.03 (+1.65%) | 6,200 |
24 Apr 2024 | USD | 1.81 | 1.82 | 1.72 | 1.82 | 1.82 | -0.01 (-0.55%) | 3,800 |
23 Apr 2024 | USD | 1.75 | 1.83 | 1.728 | 1.83 | 1.83 | +0.1 (+5.78%) | 7,200 |
22 Apr 2024 | USD | 1.72 | 1.75 | 1.66 | 1.73 | 1.73 | +0.01 (+0.58%) | 8,300 |
19 Apr 2024 | USD | 1.725 | 1.75 | 1.695 | 1.72 | 1.72 | -0.03 (-1.71%) | 16,400 |
18 Apr 2024 | USD | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | +0.002 (+0.11%) | 14,600 |
17 Apr 2024 | USD | 1.754 | 1.78 | 1.72 | 1.748 | 1.748 | +0.008 (+0.46%) | 4,900 |
16 Apr 2024 | USD | 1.795 | 1.8 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 8,300 |
15 Apr 2024 | USD | 1.89 | 1.89 | 1.73 | 1.75 | 1.75 | -0.11 (-5.91%) | 8,100 |
12 Apr 2024 | USD | 1.77 | 1.9 | 1.7 | 1.86 | 1.86 | +0.07 (+3.91%) | 57,000 |
11 Apr 2024 | USD | 1.79 | 1.835 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 17,000 |
10 Apr 2024 | USD | 1.87 | 1.919 | 1.77 | 1.78 | 1.78 | -0.09 (-4.81%) | 16,600 |
9 Apr 2024 | USD | 1.94 | 1.99 | 1.85 | 1.87 | 1.87 | -0.05 (-2.60%) | 19,400 |
8 Apr 2024 | USD | 1.97 | 2.039 | 1.872 | 1.92 | 1.92 | -0.03 (-1.54%) | 15,100 |
5 Apr 2024 | USD | 1.95 | 1.98 | 1.88 | 1.95 | 1.95 | +0.02 (+1.04%) | 17,100 |
4 Apr 2024 | USD | 1.98 | 2.01 | 1.9 | 1.93 | 1.93 | -0.05 (-2.53%) | 18,500 |
3 Apr 2024 | USD | 1.96 | 2.005 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 13,600 |
2 Apr 2024 | USD | 1.98 | 2.01 | 1.92 | 1.99 | 1.99 | -0.03 (-1.49%) | 14,000 |
1 Apr 2024 | USD | 2.04 | 2.04 | 1.92 | 2.02 | 2.02 | 0.0 (0.0%) | 22,400 |
28 Mar 2024 | USD | 2 | 2.02 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 15,300 |
27 Mar 2024 | USD | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 22,300 |
26 Mar 2024 | USD | 2.09 | 2.136 | 1.99 | 2.01 | 2.01 | -0.05 (-2.43%) | 29,300 |
25 Mar 2024 | USD | 2.17 | 2.17 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 30,100 |
22 Mar 2024 | USD | 2.08 | 2.14 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 8,800 |
21 Mar 2024 | USD | 2.11 | 2.16 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 18,400 |
20 Mar 2024 | USD | 2.16 | 2.2 | 2.095 | 2.12 | 2.12 | -0.03 (-1.40%) | 28,100 |
19 Mar 2024 | USD | 2.22 | 2.22 | 2.11 | 2.15 | 2.15 | -0.09 (-4.02%) | 12,800 |
18 Mar 2024 | USD | 2.17 | 2.25 | 2.151 | 2.24 | 2.24 | +0.08 (+3.70%) | 23,600 |
15 Mar 2024 | USD | 2.19 | 2.24 | 2.12 | 2.16 | 2.16 | +0.05 (+2.37%) | 33,600 |