Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.54 | 1.61 | 1.43 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,678,068 |
5 Apr 2024 | USD | 1.39 | 1.53 | 1.39 | 1.51 | 1.51 | +0.09 (+6.34%) | 3,224,666 |
4 Apr 2024 | USD | 1.525 | 1.6 | 1.4 | 1.42 | 1.42 | -0.11 (-7.19%) | 2,534,129 |
3 Apr 2024 | USD | 1.38 | 1.56 | 1.36 | 1.53 | 1.53 | +0.14 (+10.07%) | 2,678,141 |
2 Apr 2024 | USD | 1.35 | 1.39 | 1.31 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,467,460 |
1 Apr 2024 | USD | 1.42 | 1.48 | 1.31 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,784,035 |
28 Mar 2024 | USD | 1.32 | 1.39 | 1.285 | 1.38 | 1.38 | +0.08 (+6.15%) | 2,867,013 |
27 Mar 2024 | USD | 1.25 | 1.335 | 1.2 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,789,788 |
26 Mar 2024 | USD | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,997,409 |
25 Mar 2024 | USD | 1.49 | 1.49 | 1.28 | 1.28 | 1.28 | -0.17 (-11.72%) | 4,401,390 |
22 Mar 2024 | USD | 1.53 | 1.537 | 1.43 | 1.45 | 1.45 | -0.09 (-5.84%) | 1,830,733 |
21 Mar 2024 | USD | 1.51 | 1.56 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 867,203 |
20 Mar 2024 | USD | 1.6 | 1.615 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,447,188 |
19 Mar 2024 | USD | 1.59 | 1.62 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 3,251,892 |
18 Mar 2024 | USD | 1.61 | 1.62 | 1.5001 | 1.57 | 1.57 | -0.1 (-5.99%) | 2,511,798 |
15 Mar 2024 | USD | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 7,747,537 |
14 Mar 2024 | USD | 1.93 | 1.93 | 1.625 | 1.66 | 1.66 | -0.28 (-14.43%) | 3,180,657 |
13 Mar 2024 | USD | 1.98 | 2.0299 | 1.88 | 1.94 | 1.94 | +0.07 (+3.74%) | 5,766,253 |
12 Mar 2024 | USD | 1.79 | 1.94 | 1.73 | 1.87 | 1.87 | +0.07 (+3.89%) | 2,249,682 |
11 Mar 2024 | USD | 1.805 | 1.86 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 2,612,304 |
8 Mar 2024 | USD | 1.81 | 1.88 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 3,049,415 |
7 Mar 2024 | USD | 1.8 | 1.87 | 1.72 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,816,296 |
6 Mar 2024 | USD | 1.73 | 1.87 | 1.73 | 1.77 | 1.77 | +0.05 (+2.91%) | 3,864,935 |
5 Mar 2024 | USD | 1.67 | 1.775 | 1.62 | 1.72 | 1.72 | +0.05 (+2.99%) | 3,567,353 |
4 Mar 2024 | USD | 1.7 | 1.715 | 1.605 | 1.67 | 1.67 | -0.03 (-1.76%) | 2,839,884 |
1 Mar 2024 | USD | 1.8 | 1.83 | 1.665 | 1.7 | 1.7 | -0.06 (-3.41%) | 2,418,282 |
29 Feb 2024 | USD | 1.6 | 1.82 | 1.56 | 1.76 | 1.76 | +0.18 (+11.39%) | 7,572,458 |
28 Feb 2024 | USD | 1.4 | 1.6 | 1.387 | 1.58 | 1.58 | +0.13 (+8.97%) | 3,450,282 |
27 Feb 2024 | USD | 1.37 | 1.51 | 1.37 | 1.45 | 1.45 | +0.05 (+3.57%) | 3,956,711 |
26 Feb 2024 | USD | 1.37 | 1.445 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 3,179,588 |