Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 1,098,300 |
25 Apr 2024 | USD | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 695,300 |
24 Apr 2024 | USD | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,271,500 |
23 Apr 2024 | USD | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,781,500 |
22 Apr 2024 | USD | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | +0.09 (+6.72%) | 2,710,700 |
19 Apr 2024 | USD | 1.31 | 1.38 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,726,900 |
18 Apr 2024 | USD | 1.4 | 1.45 | 1.3 | 1.32 | 1.32 | -0.13 (-8.97%) | 3,034,100 |
17 Apr 2024 | USD | 1.43 | 1.5 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,894,100 |
16 Apr 2024 | USD | 1.43 | 1.46 | 1.34 | 1.43 | 1.43 | -0.04 (-2.72%) | 3,137,400 |
15 Apr 2024 | USD | 1.56 | 1.59 | 1.43 | 1.47 | 1.47 | -0.11 (-6.96%) | 4,154,200 |
12 Apr 2024 | USD | 1.59 | 1.6 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,705,700 |
11 Apr 2024 | USD | 1.54 | 1.64 | 1.51 | 1.59 | 1.59 | +0.05 (+3.25%) | 2,501,400 |
10 Apr 2024 | USD | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,106,300 |
9 Apr 2024 | USD | 1.49 | 1.63 | 1.46 | 1.57 | 1.57 | +0.09 (+6.08%) | 4,960,900 |
8 Apr 2024 | USD | 1.27 | 1.5 | 1.25 | 1.48 | 1.48 | +0.19 (+14.73%) | 6,773,600 |
5 Apr 2024 | USD | 1.53 | 1.55 | 1.26 | 1.29 | 1.29 | -0.27 (-17.31%) | 8,326,500 |
4 Apr 2024 | USD | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 1,992,500 |
3 Apr 2024 | USD | 1.6 | 1.64 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 3,648,300 |
2 Apr 2024 | USD | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -0.06 (-3.57%) | 2,994,700 |
1 Apr 2024 | USD | 1.57 | 1.7 | 1.51 | 1.68 | 1.68 | +0.11 (+7.01%) | 4,950,400 |
28 Mar 2024 | USD | 1.85 | 1.85 | 1.48 | 1.57 | 1.57 | -0.3 (-16.04%) | 15,483,500 |
27 Mar 2024 | USD | 1.95 | 1.99 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 4,398,800 |
26 Mar 2024 | USD | 1.87 | 1.99 | 1.84 | 1.95 | 1.95 | +0.07 (+3.72%) | 5,256,800 |
25 Mar 2024 | USD | 1.86 | 1.89 | 1.81 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,131,300 |
22 Mar 2024 | USD | 1.97 | 1.98 | 1.68 | 1.89 | 1.89 | -0.06 (-3.08%) | 10,227,600 |
21 Mar 2024 | USD | 1.82 | 1.99 | 1.82 | 1.95 | 1.95 | +0.15 (+8.33%) | 13,284,300 |
20 Mar 2024 | USD | 1.67 | 1.83 | 1.65 | 1.8 | 1.8 | +0.13 (+7.78%) | 10,039,700 |
19 Mar 2024 | USD | 1.67 | 1.68 | 1.58 | 1.67 | 1.67 | 0.0 (0.0%) | 6,608,100 |
18 Mar 2024 | USD | 1.52 | 1.68 | 1.48 | 1.67 | 1.67 | +0.15 (+9.87%) | 8,630,000 |
15 Mar 2024 | USD | 1.55 | 1.56 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,714,800 |