Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 1.5 | 1.56 | 1.18 | 1.24 | 1.24 | -0.15 (-10.79%) | 161,128 |
7 May 2024 | USD | 1.76 | 1.78 | 1.32 | 1.39 | 1.39 | -0.38 (-21.47%) | 125,211 |
6 May 2024 | USD | 1.66 | 1.85 | 1.66 | 1.77 | 1.77 | +0.11 (+6.63%) | 25,931 |
3 May 2024 | USD | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 14,703 |
2 May 2024 | USD | 1.5 | 1.77 | 1.45 | 1.7 | 1.7 | +0.2 (+13.33%) | 75,588 |
1 May 2024 | USD | 1.4 | 1.54 | 1.4 | 1.5 | 1.5 | +0.06 (+4.17%) | 123,833 |
30 Apr 2024 | USD | 1.23 | 1.44 | 1.23 | 1.44 | 1.44 | +0.18 (+14.29%) | 110,971 |
29 Apr 2024 | USD | 1.16 | 1.2965 | 1.16 | 1.26 | 1.26 | +0.07 (+5.88%) | 200,267 |
26 Apr 2024 | USD | 1.25 | 1.3 | 1.14 | 1.19 | 1.19 | -0.08 (-6.30%) | 304,266 |
25 Apr 2024 | USD | 1.5 | 1.608 | 1.23 | 1.27 | 1.27 | -0.14 (-9.93%) | 343,308 |
24 Apr 2024 | USD | 1.48 | 1.495 | 1.34 | 1.41 | 1.41 | -0.02 (-1.40%) | 103,403 |
23 Apr 2024 | USD | 1.49 | 1.53 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 102,849 |
22 Apr 2024 | USD | 1.47 | 1.5303 | 1.39 | 1.43 | 1.43 | -0.07 (-4.67%) | 323,689 |
19 Apr 2024 | USD | 1.39 | 1.562 | 1.33 | 1.5 | 1.5 | +0.155 (+11.52%) | 136,428 |
18 Apr 2024 | USD | 1.39 | 1.41 | 1.3 | 1.345 | 1.345 | -0.075 (-5.28%) | 94,807 |
17 Apr 2024 | USD | 1.56 | 1.62 | 1.3462 | 1.42 | 1.42 | -0.13 (-8.39%) | 216,958 |
16 Apr 2024 | USD | 1.51 | 1.55 | 1.41 | 1.55 | 1.55 | +0.02 (+1.31%) | 158,733 |
15 Apr 2024 | USD | 1.54 | 1.62 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 152,451 |
12 Apr 2024 | USD | 1.52 | 1.65 | 1.4 | 1.47 | 1.47 | -0.051 (-3.33%) | 257,508 |
11 Apr 2024 | USD | 1.5901 | 1.68 | 1.52 | 1.5206 | 1.5206 | -0.129 (-7.84%) | 215,953 |
10 Apr 2024 | USD | 1.725 | 1.88 | 1.6 | 1.65 | 1.65 | -0.22 (-11.76%) | 153,871 |
9 Apr 2024 | USD | 1.851 | 1.872 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 1,037 |
8 Apr 2024 | USD | 1.879 | 2 | 1.72 | 1.91 | 1.91 | +0.11 (+6.11%) | 43,303 |
5 Apr 2024 | USD | 1.72 | 1.8646 | 1.72 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,520 |
4 Apr 2024 | USD | 1.84 | 1.86 | 1.795 | 1.86 | 1.86 | 0.0 (0.0%) | 2,300 |
3 Apr 2024 | USD | 1.58 | 1.86 | 1.58 | 1.86 | 1.86 | +0.1 (+5.68%) | 1,329 |
2 Apr 2024 | USD | 1.62 | 1.76 | 1.6155 | 1.76 | 1.76 | +0.15 (+9.32%) | 8,023 |
1 Apr 2024 | USD | 1.94 | 2.11 | 1.42 | 1.61 | 1.61 | -0.36 (-18.27%) | 54,528 |
28 Mar 2024 | USD | 2.08 | 2.08 | 1.9 | 1.97 | 1.97 | -0.14 (-6.64%) | 6,554 |
27 Mar 2024 | USD | 1.76 | 2.11 | 1.76 | 2.11 | 2.11 | +0.21 (+11.05%) | 35,965 |