Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 1.58 | 1.7099 | 1.56 | 1.67 | 1.67 | +0.11 (+7.05%) | 73,261 |
2 May 2024 | USD | 1.46 | 1.63 | 1.45 | 1.56 | 1.56 | +0.1 (+6.85%) | 65,738 |
1 May 2024 | USD | 1.47 | 1.5346 | 1.32 | 1.46 | 1.46 | -0.03 (-2.01%) | 242,439 |
30 Apr 2024 | USD | 1.65 | 1.74 | 1.35 | 1.49 | 1.49 | -0.14 (-8.59%) | 259,473 |
29 Apr 2024 | USD | 1.71 | 1.7201 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 64,393 |
26 Apr 2024 | USD | 1.85 | 1.85 | 1.69 | 1.71 | 1.71 | -0.1 (-5.52%) | 80,229 |
25 Apr 2024 | USD | 1.79 | 1.85 | 1.67 | 1.81 | 1.81 | +0.02 (+1.12%) | 130,536 |
24 Apr 2024 | USD | 1.79 | 1.83 | 1.69 | 1.79 | 1.79 | +0.07 (+4.07%) | 107,568 |
23 Apr 2024 | USD | 1.63 | 1.82 | 1.63 | 1.72 | 1.72 | +0.07 (+4.24%) | 88,154 |
22 Apr 2024 | USD | 1.68 | 1.7146 | 1.58 | 1.65 | 1.65 | +0.04 (+2.48%) | 55,767 |
19 Apr 2024 | USD | 1.72 | 1.794 | 1.6 | 1.61 | 1.61 | -0.12 (-6.94%) | 103,321 |
18 Apr 2024 | USD | 1.76 | 1.84 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 73,529 |
17 Apr 2024 | USD | 1.83 | 1.89 | 1.65 | 1.79 | 1.79 | -0.06 (-3.24%) | 92,978 |
16 Apr 2024 | USD | 1.77 | 1.85 | 1.71 | 1.85 | 1.85 | +0.08 (+4.52%) | 57,222 |
15 Apr 2024 | USD | 1.89 | 1.9 | 1.72 | 1.77 | 1.77 | -0.08 (-4.32%) | 86,012 |
12 Apr 2024 | USD | 1.92 | 1.99 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 39,197 |
11 Apr 2024 | USD | 1.96 | 1.98 | 1.9 | 1.95 | 1.95 | +0.09 (+4.84%) | 53,831 |
10 Apr 2024 | USD | 1.92 | 1.9922 | 1.812 | 1.86 | 1.86 | -0.08 (-4.12%) | 213,376 |
9 Apr 2024 | USD | 1.91 | 2.087 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 72,614 |
8 Apr 2024 | USD | 2.11 | 2.2 | 1.92 | 1.92 | 1.92 | -0.215 (-10.07%) | 159,949 |
5 Apr 2024 | USD | 2.24 | 2.26 | 2.1 | 2.135 | 2.135 | -0.085 (-3.83%) | 116,981 |
4 Apr 2024 | USD | 2.41 | 2.43 | 2.19 | 2.22 | 2.22 | -0.11 (-4.72%) | 145,267 |
3 Apr 2024 | USD | 2.16 | 2.41 | 2.14 | 2.33 | 2.33 | +0.15 (+6.88%) | 219,141 |
2 Apr 2024 | USD | 2.11 | 2.296 | 2.08 | 2.18 | 2.18 | +0.07 (+3.32%) | 159,714 |
1 Apr 2024 | USD | 2.27 | 2.3252 | 2.01 | 2.11 | 2.11 | -0.2 (-8.66%) | 404,015 |
28 Mar 2024 | USD | 2.04 | 2.45 | 2.04 | 2.31 | 2.31 | +0.25 (+12.14%) | 386,043 |
27 Mar 2024 | USD | 1.95 | 2.13 | 1.92 | 2.06 | 2.06 | 0.0 (0.0%) | 171,229 |
26 Mar 2024 | USD | 2.26 | 2.3469 | 1.61 | 2.06 | 2.06 | -0.38 (-15.57%) | 694,489 |
25 Mar 2024 | USD | 2.78 | 2.9 | 2.3 | 2.44 | 2.44 | -0.38 (-13.48%) | 460,372 |
22 Mar 2024 | USD | 2.72 | 2.985 | 2.72 | 2.82 | 2.82 | +0.05 (+1.81%) | 282,219 |