Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 1.43 | 1.63 | 1.415 | 1.52 | 1.52 | +0.1 (+7.04%) | 19,254,341 |
27 Mar 2024 | USD | 1.43 | 1.48 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 6,810,100 |
26 Mar 2024 | USD | 1.45 | 1.51 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 8,524,200 |
25 Mar 2024 | USD | 1.46 | 1.5 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 14,826,000 |
22 Mar 2024 | USD | 1.44 | 1.49 | 1.41 | 1.42 | 1.42 | -0.13 (-8.39%) | 8,835,600 |
21 Mar 2024 | USD | 1.63 | 1.665 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 20,054,900 |
20 Mar 2024 | USD | 1.31 | 1.6 | 1.28 | 1.6 | 1.6 | +0.33 (+25.98%) | 28,283,800 |
19 Mar 2024 | USD | 1.27 | 1.32 | 1.21 | 1.27 | 1.27 | -0.03 (-2.31%) | 10,128,800 |
18 Mar 2024 | USD | 1.32 | 1.38 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 8,332,200 |
15 Mar 2024 | USD | 1.23 | 1.37 | 1.225 | 1.34 | 1.34 | +0.07 (+5.51%) | 18,825,700 |
14 Mar 2024 | USD | 1.36 | 1.37 | 1.26 | 1.27 | 1.27 | -0.1 (-7.30%) | 13,368,700 |
13 Mar 2024 | USD | 1.39 | 1.47 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 14,461,400 |
12 Mar 2024 | USD | 1.4 | 1.497 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 15,401,400 |
11 Mar 2024 | USD | 1.66 | 1.66 | 1.37 | 1.39 | 1.39 | -0.17 (-10.90%) | 22,361,300 |
8 Mar 2024 | USD | 1.53 | 1.67 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 15,445,700 |
7 Mar 2024 | USD | 1.54 | 1.58 | 1.48 | 1.51 | 1.51 | -0.07 (-4.43%) | 9,114,300 |
6 Mar 2024 | USD | 1.63 | 1.63 | 1.51 | 1.58 | 1.58 | +0.01 (+0.64%) | 11,714,500 |
5 Mar 2024 | USD | 1.55 | 1.715 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 20,164,800 |
4 Mar 2024 | USD | 1.69 | 1.72 | 1.53 | 1.57 | 1.57 | -0.06 (-3.68%) | 21,650,900 |
1 Mar 2024 | USD | 1.6 | 1.67 | 1.53 | 1.63 | 1.63 | +0.06 (+3.82%) | 16,048,900 |
29 Feb 2024 | USD | 1.85 | 1.9 | 1.54 | 1.57 | 1.57 | -0.28 (-15.14%) | 26,754,200 |
28 Feb 2024 | USD | 1.9 | 1.98 | 1.8 | 1.85 | 1.85 | +0.1 (+5.71%) | 31,786,300 |
27 Feb 2024 | USD | 2.095 | 2.17 | 1.72 | 1.75 | 1.75 | -0.22 (-11.17%) | 56,073,300 |
26 Feb 2024 | USD | 1.84 | 2.08 | 1.83 | 1.97 | 1.97 | +0.18 (+10.06%) | 36,298,300 |
23 Feb 2024 | USD | 1.96 | 2.01 | 1.78 | 1.79 | 1.79 | -0.24 (-11.82%) | 16,725,800 |
22 Feb 2024 | USD | 1.9 | 2.04 | 1.9 | 2.03 | 2.03 | +0.14 (+7.41%) | 13,367,500 |
21 Feb 2024 | USD | 1.98 | 2.03 | 1.86 | 1.89 | 1.89 | -0.26 (-12.09%) | 14,164,600 |
20 Feb 2024 | USD | 2.31 | 2.43 | 1.972 | 2.15 | 2.15 | -0.15 (-6.52%) | 32,214,800 |
16 Feb 2024 | USD | 2.35 | 2.54 | 2.21 | 2.3 | 2.3 | -0.01 (-0.43%) | 22,787,400 |
15 Feb 2024 | USD | 2.39 | 2.415 | 2.09 | 2.31 | 2.31 | +0.03 (+1.32%) | 38,642,700 |