Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 15,768 |
1 May 2024 | USD | 1.08 | 1.14 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 30,274 |
30 Apr 2024 | USD | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | +0.01 (+0.92%) | 38,664 |
29 Apr 2024 | USD | 1.09 | 1.14 | 1.0529 | 1.0801 | 1.0801 | +0 (+0.01%) | 10,570 |
26 Apr 2024 | USD | 1.1 | 1.13 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 10,863 |
25 Apr 2024 | USD | 1.08 | 1.1 | 1.0669 | 1.08 | 1.08 | 0.0 (0.0%) | 7,785 |
24 Apr 2024 | USD | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 12,811 |
23 Apr 2024 | USD | 1 | 1.12 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 29,206 |
22 Apr 2024 | USD | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 57,735 |
19 Apr 2024 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 52,314 |
18 Apr 2024 | USD | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -0.09 (-7.89%) | 128,938 |
17 Apr 2024 | USD | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 200,703 |
16 Apr 2024 | USD | 1.2 | 1.21 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 76,804 |
15 Apr 2024 | USD | 1.13 | 1.2 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 186,641 |
12 Apr 2024 | USD | 1.15 | 1.19 | 1.1235 | 1.13 | 1.13 | 0.0 (0.0%) | 33,900 |
11 Apr 2024 | USD | 1.13 | 1.168 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 51,586 |
10 Apr 2024 | USD | 1.16 | 1.2 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 33,487 |
9 Apr 2024 | USD | 1.22 | 1.23 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 61,549 |
8 Apr 2024 | USD | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 76,650 |
5 Apr 2024 | USD | 1.19 | 1.2 | 1.13 | 1.18 | 1.18 | -0.025 (-2.07%) | 145,812 |
4 Apr 2024 | USD | 1.2 | 1.25 | 1.13 | 1.205 | 1.205 | +0.005 (+0.42%) | 227,969 |
3 Apr 2024 | USD | 1.1 | 1.27 | 1.1 | 1.2 | 1.2 | +0.145 (+13.74%) | 2,302,239 |
2 Apr 2024 | USD | 1.08 | 1.08 | 1.02 | 1.055 | 1.055 | -0.015 (-1.40%) | 82,882 |
1 Apr 2024 | USD | 1.06 | 1.1 | 1.0217 | 1.07 | 1.07 | 0.0 (0.0%) | 116,440 |
28 Mar 2024 | USD | 1.04 | 1.0907 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 177,481 |
27 Mar 2024 | USD | 1.12 | 1.15 | 1 | 1.08 | 1.08 | -0.05 (-4.42%) | 312,450 |
26 Mar 2024 | USD | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | -0.08 (-6.61%) | 334,628 |
25 Mar 2024 | USD | 1.15 | 1.245 | 1.13 | 1.21 | 1.21 | +0.04 (+3.42%) | 735,425 |
22 Mar 2024 | USD | 1.19 | 1.37 | 1.1 | 1.17 | 1.17 | +0.19 (+19.40%) | 19,461,369 |
21 Mar 2024 | USD | 0.9918 | 0.9938 | 0.9559 | 0.9799 | 0.9799 | +0.01 (+1.02%) | 52,695 |