Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 1.78 | 1.9502 | 1.78 | 1.85 | 1.85 | +0.03 (+1.65%) | 40,933 |
7 May 2024 | USD | 1.95 | 1.9999 | 1.81 | 1.82 | 1.82 | -0.14 (-7.14%) | 96,966 |
6 May 2024 | USD | 2.03 | 2.0331 | 1.96 | 1.96 | 1.96 | -0.09 (-4.39%) | 70,032 |
3 May 2024 | USD | 2.051 | 2.11 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 47,043 |
2 May 2024 | USD | 2 | 2.1 | 1.93 | 2.06 | 2.06 | +0.09 (+4.57%) | 76,121 |
1 May 2024 | USD | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 55,694 |
30 Apr 2024 | USD | 1.97 | 2.07 | 1.88 | 1.99 | 1.99 | +0.01 (+0.51%) | 125,861 |
29 Apr 2024 | USD | 1.95 | 2.1 | 1.84 | 1.98 | 1.98 | +0.01 (+0.51%) | 160,864 |
26 Apr 2024 | USD | 1.87 | 2.06 | 1.8416 | 1.97 | 1.97 | +0.1 (+5.35%) | 119,461 |
25 Apr 2024 | USD | 1.77 | 1.95 | 1.77 | 1.87 | 1.87 | +0.17 (+10.00%) | 177,491 |
24 Apr 2024 | USD | 1.67 | 1.82 | 1.62 | 1.7 | 1.7 | +0.04 (+2.41%) | 72,738 |
23 Apr 2024 | USD | 1.7 | 1.7181 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 52,429 |
22 Apr 2024 | USD | 1.63 | 1.77 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 90,593 |
19 Apr 2024 | USD | 1.54 | 1.73 | 1.52 | 1.65 | 1.65 | +0.11 (+7.14%) | 144,739 |
18 Apr 2024 | USD | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 29,387 |
17 Apr 2024 | USD | 1.54 | 1.56 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 72,449 |
16 Apr 2024 | USD | 1.48 | 1.568 | 1.44 | 1.53 | 1.53 | +0.05 (+3.38%) | 47,210 |
15 Apr 2024 | USD | 1.48 | 1.4883 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 106,266 |
12 Apr 2024 | USD | 1.45 | 1.53 | 1.435 | 1.48 | 1.48 | +0.02 (+1.37%) | 96,702 |
11 Apr 2024 | USD | 1.61 | 1.61 | 1.4 | 1.46 | 1.46 | -0.1 (-6.41%) | 176,932 |
10 Apr 2024 | USD | 1.51 | 1.67 | 1.3804 | 1.56 | 1.56 | +0.05 (+3.31%) | 362,422 |
9 Apr 2024 | USD | 1.62 | 1.63 | 1.48 | 1.51 | 1.51 | -0.13 (-7.93%) | 177,790 |
8 Apr 2024 | USD | 1.7 | 1.75 | 1.4697 | 1.64 | 1.64 | -0.08 (-4.65%) | 246,841 |
5 Apr 2024 | USD | 1.76 | 1.79 | 1.635 | 1.72 | 1.72 | -0.06 (-3.37%) | 331,586 |
4 Apr 2024 | USD | 1.72 | 1.84 | 1.72 | 1.78 | 1.78 | +0.06 (+3.49%) | 100,892 |
3 Apr 2024 | USD | 1.85 | 1.86 | 1.68 | 1.72 | 1.72 | -0.14 (-7.53%) | 247,199 |
2 Apr 2024 | USD | 1.86 | 1.87 | 1.7915 | 1.86 | 1.86 | -0.03 (-1.59%) | 61,121 |
1 Apr 2024 | USD | 1.9 | 1.9234 | 1.85 | 1.89 | 1.89 | -0.05 (-2.58%) | 115,511 |
28 Mar 2024 | USD | 1.95 | 2.07 | 1.89 | 1.94 | 1.94 | -0.01 (-0.51%) | 80,459 |
27 Mar 2024 | USD | 1.86 | 1.99 | 1.795 | 1.95 | 1.95 | +0.06 (+3.17%) | 221,261 |