Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 1.71 | 1.74 | 1.6129 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,182,858 |
8 May 2024 | USD | 1.71 | 1.81 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,648,453 |
7 May 2024 | USD | 1.71 | 1.78 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 909,248 |
6 May 2024 | USD | 1.69 | 1.78 | 1.67 | 1.72 | 1.72 | +0.06 (+3.61%) | 1,547,449 |
3 May 2024 | USD | 1.53 | 1.7 | 1.53 | 1.66 | 1.66 | +0.14 (+9.21%) | 1,360,532 |
2 May 2024 | USD | 1.54 | 1.57 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,218,175 |
1 May 2024 | USD | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 967,983 |
30 Apr 2024 | USD | 1.53 | 1.585 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,451,633 |
29 Apr 2024 | USD | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 1,047,842 |
26 Apr 2024 | USD | 1.58 | 1.595 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 900,111 |
25 Apr 2024 | USD | 1.48 | 1.57 | 1.45 | 1.52 | 1.52 | +0.02 (+1.33%) | 854,598 |
24 Apr 2024 | USD | 1.48 | 1.595 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,338,056 |
23 Apr 2024 | USD | 1.41 | 1.51 | 1.41 | 1.49 | 1.49 | +0.07 (+4.93%) | 1,219,031 |
22 Apr 2024 | USD | 1.32 | 1.47 | 1.32 | 1.42 | 1.42 | +0.05 (+3.65%) | 1,020,568 |
19 Apr 2024 | USD | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,213,291 |
18 Apr 2024 | USD | 1.31 | 1.48 | 1.24 | 1.42 | 1.42 | +0.07 (+5.19%) | 2,324,428 |
17 Apr 2024 | USD | 1.54 | 1.6188 | 1.35 | 1.35 | 1.35 | -0.19 (-12.34%) | 4,115,472 |
16 Apr 2024 | USD | 1.67 | 1.69 | 1.53 | 1.54 | 1.54 | -0.17 (-9.94%) | 1,719,050 |
15 Apr 2024 | USD | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | +0.05 (+3.01%) | 1,606,370 |
12 Apr 2024 | USD | 1.83 | 1.83 | 1.595 | 1.66 | 1.66 | -0.11 (-6.21%) | 2,011,203 |
11 Apr 2024 | USD | 1.77 | 1.84 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,007,917 |
10 Apr 2024 | USD | 1.79 | 1.82 | 1.72 | 1.75 | 1.75 | -0.09 (-4.89%) | 1,642,394 |
9 Apr 2024 | USD | 1.76 | 1.97 | 1.7 | 1.84 | 1.84 | +0.09 (+5.14%) | 3,863,739 |
8 Apr 2024 | USD | 1.85 | 1.91 | 1.63 | 1.75 | 1.75 | -0.12 (-6.42%) | 4,052,497 |
5 Apr 2024 | USD | 2.17 | 2.31 | 1.6 | 1.87 | 1.87 | -0.23 (-10.95%) | 10,589,560 |
4 Apr 2024 | USD | 2.04 | 2.27 | 2.025 | 2.1 | 2.1 | +0.075 (+3.70%) | 4,025,006 |
3 Apr 2024 | USD | 1.84 | 2.07 | 1.8101 | 2.025 | 2.025 | +0.185 (+10.05%) | 2,384,015 |
2 Apr 2024 | USD | 2 | 2.04 | 1.82 | 1.84 | 1.84 | -0.16 (-8%) | 3,559,254 |
1 Apr 2024 | USD | 1.84 | 2.11 | 1.78 | 2 | 2 | +0.2 (+11.11%) | 3,428,894 |
28 Mar 2024 | USD | 1.85 | 1.91 | 1.755 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,890,373 |