Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 1.7 | 1.7 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 242,179 |
7 May 2024 | USD | 1.63 | 1.75 | 1.63 | 1.69 | 1.69 | +0.06 (+3.68%) | 262,610 |
6 May 2024 | USD | 1.58 | 1.68 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 277,616 |
3 May 2024 | USD | 1.48 | 1.6969 | 1.47 | 1.58 | 1.58 | +0.1 (+6.76%) | 619,360 |
2 May 2024 | USD | 1.41 | 1.51 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 325,099 |
1 May 2024 | USD | 1.38 | 1.44 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 174,166 |
30 Apr 2024 | USD | 1.42 | 1.465 | 1.39 | 1.39 | 1.39 | -0.045 (-3.14%) | 177,198 |
29 Apr 2024 | USD | 1.44 | 1.53 | 1.42 | 1.435 | 1.435 | +0.005 (+0.35%) | 341,106 |
26 Apr 2024 | USD | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 541,825 |
25 Apr 2024 | USD | 1.5 | 1.5 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 166,058 |
24 Apr 2024 | USD | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | +0.005 (+0.35%) | 184,922 |
23 Apr 2024 | USD | 1.43 | 1.52 | 1.42 | 1.435 | 1.435 | -0.015 (-1.03%) | 352,038 |
22 Apr 2024 | USD | 1.5 | 1.54 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 459,586 |
19 Apr 2024 | USD | 1.62 | 1.68 | 1.45 | 1.46 | 1.46 | -0.14 (-8.75%) | 763,639 |
18 Apr 2024 | USD | 1.68 | 1.7216 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 469,547 |
17 Apr 2024 | USD | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 267,859 |
16 Apr 2024 | USD | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 506,942 |
15 Apr 2024 | USD | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -0.06 (-3.37%) | 469,515 |
12 Apr 2024 | USD | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 274,668 |
11 Apr 2024 | USD | 1.78 | 1.86 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 300,327 |
10 Apr 2024 | USD | 1.8 | 1.83 | 1.76 | 1.78 | 1.78 | -0.05 (-2.73%) | 356,560 |
9 Apr 2024 | USD | 1.87 | 1.88 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 250,213 |
8 Apr 2024 | USD | 1.83 | 1.89 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 314,927 |
5 Apr 2024 | USD | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 392,894 |
4 Apr 2024 | USD | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -0.05 (-2.60%) | 262,343 |
3 Apr 2024 | USD | 1.92 | 1.96 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 243,655 |
2 Apr 2024 | USD | 2 | 2.01 | 1.88 | 1.92 | 1.92 | -0.1 (-4.95%) | 305,409 |
1 Apr 2024 | USD | 2.06 | 2.08 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 357,835 |
28 Mar 2024 | USD | 2.07 | 2.1 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 345,753 |
27 Mar 2024 | USD | 2.08 | 2.0992 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 251,937 |