Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.33 | 1.3643 | 1.21 | 1.27 | 1.27 | -0.06 (-4.51%) | 138,216 |
25 Apr 2024 | USD | 1.33 | 1.34 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 103,654 |
24 Apr 2024 | USD | 1.34 | 1.41 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 114,142 |
23 Apr 2024 | USD | 1.23 | 1.36 | 1.23 | 1.33 | 1.33 | +0.06 (+4.72%) | 282,476 |
22 Apr 2024 | USD | 1.32 | 1.355 | 1.22 | 1.27 | 1.27 | -0.05 (-3.79%) | 224,046 |
19 Apr 2024 | USD | 1.3 | 1.34 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 167,020 |
18 Apr 2024 | USD | 1.3 | 1.3699 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 189,497 |
17 Apr 2024 | USD | 1.34 | 1.34 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 121,149 |
16 Apr 2024 | USD | 1.3 | 1.365 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 278,083 |
15 Apr 2024 | USD | 1.3 | 1.41 | 1.265 | 1.34 | 1.34 | +0.04 (+3.08%) | 861,316 |
12 Apr 2024 | USD | 1.41 | 1.41 | 1.27 | 1.3 | 1.3 | -0.1 (-7.14%) | 420,534 |
11 Apr 2024 | USD | 1.42 | 1.48 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 404,874 |
10 Apr 2024 | USD | 1.56 | 1.56 | 1.395 | 1.43 | 1.43 | -0.12 (-7.74%) | 473,715 |
9 Apr 2024 | USD | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 220,871 |
8 Apr 2024 | USD | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -0.11 (-6.51%) | 340,190 |
5 Apr 2024 | USD | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 264,821 |
4 Apr 2024 | USD | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -0.1 (-5.52%) | 273,229 |
3 Apr 2024 | USD | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | +0.07 (+4.02%) | 418,479 |
2 Apr 2024 | USD | 1.72 | 1.79 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 469,006 |
1 Apr 2024 | USD | 1.54 | 1.79 | 1.51 | 1.72 | 1.72 | +0.17 (+10.97%) | 941,529 |
28 Mar 2024 | USD | 1.44 | 1.65 | 1.44 | 1.55 | 1.55 | +0.08 (+5.44%) | 496,124 |
27 Mar 2024 | USD | 1.47 | 1.5 | 1.345 | 1.47 | 1.47 | -0.03 (-2%) | 902,411 |
26 Mar 2024 | USD | 1.6 | 1.62 | 1.46 | 1.5 | 1.5 | -0.11 (-6.83%) | 873,224 |
25 Mar 2024 | USD | 1.6 | 1.67 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 574,500 |
22 Mar 2024 | USD | 1.69 | 1.7381 | 1.6 | 1.66 | 1.66 | -0.06 (-3.49%) | 559,134 |
21 Mar 2024 | USD | 1.8 | 1.81 | 1.62 | 1.72 | 1.72 | -0.08 (-4.44%) | 934,871 |
20 Mar 2024 | USD | 1.87 | 1.88 | 1.71 | 1.8 | 1.8 | -0.2 (-10%) | 3,174,449 |
19 Mar 2024 | USD | 1.9 | 2.07 | 1.78 | 2 | 2 | +0.06 (+3.09%) | 642,285 |
18 Mar 2024 | USD | 2.05 | 2.1199 | 1.88 | 1.94 | 1.94 | +0.06 (+3.19%) | 802,246 |
15 Mar 2024 | USD | 1.79 | 2.05 | 1.7826 | 1.88 | 1.88 | +0.16 (+9.30%) | 1,129,522 |