Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | USD | 1.5 | 1.53 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 1,315,151 |
23 Apr 2024 | USD | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,135,244 |
22 Apr 2024 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,383,768 |
19 Apr 2024 | USD | 1.43 | 1.515 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 1,777,437 |
18 Apr 2024 | USD | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,311,937 |
17 Apr 2024 | USD | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,198,150 |
16 Apr 2024 | USD | 1.5 | 1.5 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,380,446 |
15 Apr 2024 | USD | 1.54 | 1.57 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 2,201,886 |
12 Apr 2024 | USD | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 1,643,078 |
11 Apr 2024 | USD | 1.56 | 1.6 | 1.5 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,903,136 |
10 Apr 2024 | USD | 1.6 | 1.6 | 1.5 | 1.54 | 1.54 | -0.1 (-6.10%) | 6,061,411 |
9 Apr 2024 | USD | 1.66 | 1.715 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,421,683 |
8 Apr 2024 | USD | 1.6 | 1.685 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,422,388 |
5 Apr 2024 | USD | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 2,196,921 |
4 Apr 2024 | USD | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | +0.06 (+3.70%) | 5,510,812 |
3 Apr 2024 | USD | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,811,069 |
2 Apr 2024 | USD | 1.55 | 1.575 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,364,120 |
1 Apr 2024 | USD | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,202,629 |
28 Mar 2024 | USD | 1.66 | 1.7 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 1,174,434 |
27 Mar 2024 | USD | 1.59 | 1.65 | 1.57 | 1.65 | 1.65 | +0.11 (+7.14%) | 4,086,647 |
26 Mar 2024 | USD | 1.56 | 1.575 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 3,256,781 |
25 Mar 2024 | USD | 1.6 | 1.66 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,309,526 |
22 Mar 2024 | USD | 1.6 | 1.6398 | 1.5325 | 1.58 | 1.58 | 0.0 (0.0%) | 3,408,203 |
21 Mar 2024 | USD | 1.61 | 1.64 | 1.53 | 1.58 | 1.58 | -0.05 (-3.07%) | 4,899,571 |
20 Mar 2024 | USD | 1.57 | 1.63 | 1.55 | 1.63 | 1.63 | +0.07 (+4.49%) | 1,674,856 |
19 Mar 2024 | USD | 1.55 | 1.63 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 4,597,462 |
18 Mar 2024 | USD | 1.55 | 1.655 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,472,450 |
15 Mar 2024 | USD | 1.61 | 1.65 | 1.54 | 1.56 | 1.56 | -0.07 (-4.29%) | 4,034,613 |
14 Mar 2024 | USD | 1.7 | 1.71 | 1.595 | 1.63 | 1.63 | -0.07 (-4.12%) | 2,430,577 |
13 Mar 2024 | USD | 1.73 | 1.785 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,396,914 |