Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 1.12 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 7,330 |
8 May 2024 | USD | 1.09 | 1.1399 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 23,687 |
7 May 2024 | USD | 1.135 | 1.135 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 10,766 |
6 May 2024 | USD | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 8,849 |
3 May 2024 | USD | 1.18 | 1.2614 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 20,308 |
2 May 2024 | USD | 1.16 | 1.1601 | 1.0501 | 1.12 | 1.12 | -0.039 (-3.37%) | 26,062 |
1 May 2024 | USD | 1.17 | 1.21 | 1.14 | 1.1591 | 1.1591 | -0.041 (-3.41%) | 55,166 |
30 Apr 2024 | USD | 1.28 | 1.39 | 1.18 | 1.2 | 1.2 | -0.08 (-6.25%) | 56,439 |
29 Apr 2024 | USD | 1.33 | 1.56 | 1.25 | 1.28 | 1.28 | -0.06 (-4.48%) | 44,156 |
26 Apr 2024 | USD | 1.35 | 1.374 | 1.2812 | 1.34 | 1.34 | +0.05 (+3.88%) | 53,789 |
25 Apr 2024 | USD | 1.37 | 1.49 | 1.28 | 1.29 | 1.29 | -0.12 (-8.51%) | 159,245 |
24 Apr 2024 | USD | 1.3722 | 1.6 | 1.3722 | 1.41 | 1.41 | +0.07 (+5.22%) | 254,074 |
23 Apr 2024 | USD | 1.39 | 1.48 | 1.27 | 1.34 | 1.34 | +0.01 (+0.75%) | 65,391 |
22 Apr 2024 | USD | 1.31 | 1.52 | 1.19 | 1.33 | 1.33 | -0.02 (-1.48%) | 234,484 |
19 Apr 2024 | USD | 1.3938 | 1.73 | 1.2896 | 1.35 | 1.35 | +0.04 (+3.05%) | 542,102 |
18 Apr 2024 | USD | 1.38 | 1.4646 | 1.25 | 1.31 | 1.31 | -0.08 (-5.76%) | 39,798 |
17 Apr 2024 | USD | 1.69 | 1.69 | 1.3 | 1.39 | 1.39 | -0.3 (-17.75%) | 130,141 |
16 Apr 2024 | USD | 1.97 | 2.0206 | 1.6 | 1.69 | 1.69 | -0.34 (-16.75%) | 197,151 |
15 Apr 2024 | USD | 2.02 | 2.6599 | 1.38 | 2.03 | 2.03 | -0.07 (-3.33%) | 1,234,525 |
12 Apr 2024 | USD | 1.8 | 2.76 | 1.65 | 2.1 | 2.1 | +0.251 (+13.57%) | 1,111,171 |
11 Apr 2024 | USD | 1.8 | 1.87 | 1.7301 | 1.849 | 1.849 | +0.024 (+1.32%) | 6,952 |
10 Apr 2024 | USD | 1.71 | 1.9 | 1.71 | 1.825 | 1.825 | +0.135 (+7.99%) | 6,959 |
9 Apr 2024 | USD | 1.715 | 1.78 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,538 |
8 Apr 2024 | USD | 1.68 | 1.84 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 23,424 |
5 Apr 2024 | USD | 1.7308 | 1.7308 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 21,146 |
4 Apr 2024 | USD | 1.73 | 1.75 | 1.64 | 1.66 | 1.66 | -0.06 (-3.49%) | 14,969 |
3 Apr 2024 | USD | 1.75 | 1.7999 | 1.5 | 1.7201 | 1.7201 | +0.02 (+1.18%) | 40,335 |
2 Apr 2024 | USD | 1.825 | 2 | 1.6101 | 1.7 | 1.7 | -0.176 (-9.38%) | 87,649 |
1 Apr 2024 | USD | 1.45 | 2.01 | 1.45 | 1.876 | 1.876 | +0.506 (+36.93%) | 199,451 |
28 Mar 2024 | USD | 1.5 | 1.5 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 6,284 |