Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1.4 | 1.55 | 1.38 | 1.54 | 1.54 | +0.13 (+9.22%) | 847,482 |
2 Apr 2024 | USD | 1.43 | 1.48 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,202,783 |
1 Apr 2024 | USD | 1.58 | 1.58 | 1.42 | 1.43 | 1.43 | -0.15 (-9.49%) | 1,494,486 |
28 Mar 2024 | USD | 1.56 | 1.645 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 1,258,839 |
27 Mar 2024 | USD | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 676,507 |
26 Mar 2024 | USD | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 625,532 |
25 Mar 2024 | USD | 1.67 | 1.685 | 1.575 | 1.58 | 1.58 | -0.09 (-5.39%) | 1,009,086 |
22 Mar 2024 | USD | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 501,091 |
21 Mar 2024 | USD | 1.75 | 1.792 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 486,498 |
20 Mar 2024 | USD | 1.64 | 1.76 | 1.62 | 1.73 | 1.73 | +0.08 (+4.85%) | 997,150 |
19 Mar 2024 | USD | 1.65 | 1.69 | 1.575 | 1.65 | 1.65 | +0.01 (+0.61%) | 618,370 |
18 Mar 2024 | USD | 1.66 | 1.7 | 1.5 | 1.64 | 1.64 | -0.06 (-3.53%) | 1,448,947 |
15 Mar 2024 | USD | 1.94 | 1.98 | 1.55 | 1.7 | 1.7 | -0.27 (-13.71%) | 5,361,145 |
14 Mar 2024 | USD | 1.92 | 1.98 | 1.86 | 1.97 | 1.97 | +0.02 (+1.03%) | 1,002,790 |
13 Mar 2024 | USD | 1.99 | 2.03 | 1.89 | 1.95 | 1.95 | -0.05 (-2.50%) | 618,880 |
12 Mar 2024 | USD | 1.92 | 2.015 | 1.86 | 2 | 2 | +0.08 (+4.17%) | 662,237 |
11 Mar 2024 | USD | 1.88 | 1.93 | 1.835 | 1.92 | 1.92 | +0.04 (+2.13%) | 413,796 |
8 Mar 2024 | USD | 1.83 | 1.93 | 1.81 | 1.88 | 1.88 | +0.1 (+5.62%) | 478,630 |
7 Mar 2024 | USD | 1.77 | 1.8 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 345,009 |
6 Mar 2024 | USD | 1.7 | 1.75 | 1.665 | 1.74 | 1.74 | +0.03 (+1.75%) | 661,107 |
5 Mar 2024 | USD | 1.81 | 1.83 | 1.69 | 1.71 | 1.71 | -0.1 (-5.52%) | 805,417 |
4 Mar 2024 | USD | 1.83 | 1.84 | 1.74 | 1.81 | 1.81 | -0.02 (-1.09%) | 633,050 |
1 Mar 2024 | USD | 1.78 | 1.85 | 1.61 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,051,102 |
29 Feb 2024 | USD | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | +0.06 (+3.37%) | 726,060 |
28 Feb 2024 | USD | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 948,019 |
27 Feb 2024 | USD | 1.77 | 1.81 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 643,933 |
26 Feb 2024 | USD | 1.8 | 1.865 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,098,707 |
23 Feb 2024 | USD | 1.87 | 1.885 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 453,314 |
22 Feb 2024 | USD | 1.9 | 1.91 | 1.865 | 1.88 | 1.88 | -0.02 (-1.05%) | 656,345 |
21 Feb 2024 | USD | 1.94 | 1.95 | 1.87 | 1.9 | 1.9 | -0.05 (-2.56%) | 361,908 |