Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 291,700 |
5 Apr 2024 | USD | 1.87 | 1.89 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 253,600 |
4 Apr 2024 | USD | 1.99 | 1.99 | 1.81 | 1.83 | 1.83 | -0.07 (-3.68%) | 291,100 |
3 Apr 2024 | USD | 1.75 | 1.94 | 1.75 | 1.9 | 1.9 | +0.15 (+8.57%) | 455,600 |
2 Apr 2024 | USD | 1.71 | 1.75 | 1.65 | 1.75 | 1.75 | +0.04 (+2.34%) | 257,400 |
1 Apr 2024 | USD | 1.64 | 1.73 | 1.64 | 1.71 | 1.71 | +0.01 (+0.59%) | 151,000 |
28 Mar 2024 | USD | 1.64 | 1.72 | 1.64 | 1.7 | 1.7 | +0.09 (+5.59%) | 704,000 |
27 Mar 2024 | USD | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 175,700 |
26 Mar 2024 | USD | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 96,600 |
25 Mar 2024 | USD | 1.82 | 1.82 | 1.62 | 1.65 | 1.65 | -0.1 (-5.71%) | 645,600 |
22 Mar 2024 | USD | 1.79 | 1.82 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 117,600 |
21 Mar 2024 | USD | 1.86 | 1.86 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 506,000 |
20 Mar 2024 | USD | 1.69 | 1.79 | 1.65 | 1.77 | 1.77 | +0.15 (+9.26%) | 465,500 |
19 Mar 2024 | USD | 1.59 | 1.65 | 1.5 | 1.62 | 1.62 | +0.03 (+1.89%) | 832,000 |
18 Mar 2024 | USD | 1.9 | 1.94 | 1.57 | 1.59 | 1.59 | -0.72 (-31.17%) | 2,206,200 |
15 Mar 2024 | USD | 2.23 | 2.33 | 2.21 | 2.31 | 2.31 | +0.06 (+2.67%) | 99,400 |
14 Mar 2024 | USD | 2.16 | 2.26 | 2.1 | 2.25 | 2.25 | +0.08 (+3.69%) | 127,700 |
13 Mar 2024 | USD | 2.26 | 2.28 | 2.15 | 2.17 | 2.17 | -0.08 (-3.56%) | 296,300 |
12 Mar 2024 | USD | 2.27 | 2.3 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 109,400 |
11 Mar 2024 | USD | 2.31 | 2.41 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 258,900 |
8 Mar 2024 | USD | 2.44 | 2.46 | 2.32 | 2.32 | 2.32 | -0.13 (-5.31%) | 113,600 |
7 Mar 2024 | USD | 2.35 | 2.47 | 2.35 | 2.45 | 2.45 | +0.06 (+2.51%) | 364,700 |
6 Mar 2024 | USD | 2.41 | 2.46 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 178,400 |
5 Mar 2024 | USD | 2.53 | 2.53 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 226,600 |
4 Mar 2024 | USD | 2.49 | 2.51 | 2.35 | 2.37 | 2.37 | -0.05 (-2.07%) | 357,300 |
1 Mar 2024 | USD | 2.4 | 2.48 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 216,000 |
29 Feb 2024 | USD | 2.52 | 2.54 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 408,400 |
28 Feb 2024 | USD | 2.48 | 2.54 | 2.43 | 2.43 | 2.43 | -0.11 (-4.33%) | 177,500 |
27 Feb 2024 | USD | 2.56 | 2.57 | 2.41 | 2.54 | 2.54 | +0.14 (+5.83%) | 121,900 |
26 Feb 2024 | USD | 2.51 | 2.51 | 2.31 | 2.4 | 2.4 | +0.09 (+3.90%) | 656,700 |