Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | USD | 1.49 | 1.55 | 1.4297 | 1.51 | 1.51 | +0.02 (+1.34%) | 165,955 |
4 Apr 2024 | USD | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -0.05 (-3.25%) | 164,805 |
3 Apr 2024 | USD | 1.63 | 1.64 | 1.51 | 1.54 | 1.54 | -0.15 (-8.88%) | 308,117 |
2 Apr 2024 | USD | 1.82 | 1.82 | 1.402 | 1.69 | 1.69 | -0.14 (-7.65%) | 1,321,222 |
1 Apr 2024 | USD | 1.88 | 1.8801 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 554,795 |
28 Mar 2024 | USD | 1.92 | 1.97 | 1.78 | 1.83 | 1.83 | -0.11 (-5.67%) | 693,430 |
27 Mar 2024 | USD | 1.81 | 1.98 | 1.81 | 1.94 | 1.94 | +0.13 (+7.18%) | 975,577 |
26 Mar 2024 | USD | 1.86 | 1.8699 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 323,365 |
25 Mar 2024 | USD | 1.84 | 1.95 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 547,676 |
22 Mar 2024 | USD | 1.84 | 1.84 | 1.765 | 1.8 | 1.8 | -0.02 (-1.10%) | 225,734 |
21 Mar 2024 | USD | 1.74 | 1.85 | 1.73 | 1.82 | 1.82 | +0.06 (+3.41%) | 347,797 |
20 Mar 2024 | USD | 1.78 | 1.79 | 1.68 | 1.76 | 1.76 | +0.03 (+1.73%) | 428,751 |
19 Mar 2024 | USD | 1.87 | 1.87 | 1.71 | 1.73 | 1.73 | -0.1 (-5.46%) | 547,996 |
18 Mar 2024 | USD | 1.72 | 1.95 | 1.72 | 1.83 | 1.83 | +0.11 (+6.40%) | 927,097 |
15 Mar 2024 | USD | 1.91 | 1.91 | 1.7 | 1.72 | 1.72 | -0.15 (-8.02%) | 610,241 |
14 Mar 2024 | USD | 1.97 | 2 | 1.67 | 1.87 | 1.87 | -0.13 (-6.50%) | 1,997,265 |
13 Mar 2024 | USD | 2.11 | 2.25 | 1.85 | 2 | 2 | -0.06 (-2.91%) | 7,820,050 |
12 Mar 2024 | USD | 1.67 | 2.4799 | 1.61 | 2.06 | 2.06 | +1.155 (+127.55%) | 145,120,609 |
11 Mar 2024 | USD | 0.92 | 0.9275 | 0.9024 | 0.9053 | 0.9053 | -0.01 (-1.12%) | 6,035,157 |
8 Mar 2024 | USD | 0.9219 | 0.9219 | 0.9011 | 0.9156 | 0.9156 | -0.009 (-1.01%) | 23,671 |
7 Mar 2024 | USD | 0.95 | 0.95 | 0.9011 | 0.9249 | 0.9249 | +0.001 (+0.11%) | 20,818 |
6 Mar 2024 | USD | 0.9457 | 0.9457 | 0.901 | 0.9239 | 0.9239 | +0.004 (+0.42%) | 18,959 |
5 Mar 2024 | USD | 0.95 | 0.9528 | 0.901 | 0.92 | 0.92 | -0.036 (-3.81%) | 24,102 |
4 Mar 2024 | USD | 0.94 | 0.97 | 0.8858 | 0.9564 | 0.9564 | +0.022 (+2.35%) | 115,870 |
1 Mar 2024 | USD | 0.93 | 0.95 | 0.9153 | 0.9344 | 0.9344 | +0.016 (+1.72%) | 13,438 |
29 Feb 2024 | USD | 0.8977 | 0.9299 | 0.8901 | 0.9186 | 0.9186 | -0.001 (-0.07%) | 35,891 |
28 Feb 2024 | USD | 0.9466 | 0.9466 | 0.8951 | 0.9192 | 0.9192 | -0.021 (-2.20%) | 25,872 |
27 Feb 2024 | USD | 0.9465 | 0.9465 | 0.92 | 0.9399 | 0.9399 | +0.017 (+1.82%) | 45,152 |
26 Feb 2024 | USD | 0.8901 | 0.9466 | 0.86 | 0.9231 | 0.9231 | -0.034 (-3.53%) | 120,471 |
23 Feb 2024 | USD | 0.9551 | 0.9569 | 0.9257 | 0.9569 | 0.9569 | -0.007 (-0.73%) | 22,493 |