Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 96,570 |
30 Apr 2024 | USD | 1.04 | 1.09 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 169,335 |
29 Apr 2024 | USD | 1.1 | 1.13 | 1 | 1.02 | 1.02 | -0.09 (-8.11%) | 109,482 |
26 Apr 2024 | USD | 1.07 | 1.18 | 1.025 | 1.11 | 1.11 | +0.03 (+2.78%) | 198,439 |
25 Apr 2024 | USD | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | +0.03 (+2.86%) | 58,016 |
24 Apr 2024 | USD | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 58,560 |
23 Apr 2024 | USD | 0.991 | 1.1 | 0.9715 | 1.08 | 1.08 | +0.07 (+6.93%) | 92,111 |
22 Apr 2024 | USD | 1.12 | 1.15 | 1.01 | 1.01 | 1.01 | -0.14 (-12.17%) | 162,390 |
19 Apr 2024 | USD | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | +0.12 (+11.65%) | 214,534 |
18 Apr 2024 | USD | 1.04 | 1.05 | 0.9434 | 1.03 | 1.03 | -0.03 (-2.83%) | 279,321 |
17 Apr 2024 | USD | 1.13 | 1.15 | 1.01 | 1.06 | 1.06 | -0.09 (-7.83%) | 358,697 |
16 Apr 2024 | USD | 1.19 | 1.19 | 1.115 | 1.15 | 1.15 | -0.05 (-4.17%) | 104,673 |
15 Apr 2024 | USD | 1.28 | 1.2896 | 1.11 | 1.2 | 1.2 | -0.05 (-4%) | 279,126 |
12 Apr 2024 | USD | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | +0.09 (+7.76%) | 218,050 |
11 Apr 2024 | USD | 1.53 | 1.55 | 1.11 | 1.16 | 1.16 | -0.29 (-20.00%) | 918,689 |
10 Apr 2024 | USD | 1.3 | 1.53 | 1.2708 | 1.45 | 1.45 | +0.14 (+10.69%) | 885,835 |
9 Apr 2024 | USD | 1.26 | 1.37 | 1.22 | 1.31 | 1.31 | +0.06 (+4.80%) | 644,149 |
8 Apr 2024 | USD | 1.06 | 1.32 | 1.0482 | 1.25 | 1.25 | +0.22 (+21.36%) | 1,441,814 |
5 Apr 2024 | USD | 0.99 | 1.04 | 0.971 | 1.03 | 1.03 | +0.034 (+3.46%) | 197,209 |
4 Apr 2024 | USD | 1.04 | 1.06 | 0.991 | 0.9956 | 0.9956 | -0.044 (-4.27%) | 221,287 |
3 Apr 2024 | USD | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | +0.01 (+0.97%) | 261,786 |
2 Apr 2024 | USD | 0.995 | 1.06 | 0.931 | 1.03 | 1.03 | +0.02 (+1.98%) | 457,308 |
1 Apr 2024 | USD | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 320,557 |
28 Mar 2024 | USD | 0.9522 | 1.1 | 0.9522 | 1.07 | 1.07 | +0.11 (+11.46%) | 1,137,114 |
27 Mar 2024 | USD | 0.966 | 1.02 | 0.9 | 0.96 | 0.96 | -0.02 (-2.04%) | 952,686 |
26 Mar 2024 | USD | 0.9025 | 1.0299 | 0.9025 | 0.98 | 0.98 | +0.05 (+5.38%) | 1,333,584 |
25 Mar 2024 | USD | 0.9 | 0.949 | 0.85 | 0.93 | 0.93 | +0.03 (+3.33%) | 948,551 |
22 Mar 2024 | USD | 0.958 | 1.04 | 0.88 | 0.9 | 0.9 | -0.06 (-6.25%) | 2,628,000 |
21 Mar 2024 | USD | 0.75 | 1.05 | 0.731 | 0.96 | 0.96 | +0.379 (+65.09%) | 33,584,754 |
20 Mar 2024 | USD | 0.55 | 0.62 | 0.55 | 0.5815 | 0.5815 | +0.053 (+10.03%) | 3,652,116 |