Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.64 | 1.71 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 471,502 |
25 Apr 2024 | USD | 1.67 | 1.6788 | 1.58 | 1.62 | 1.62 | -0.08 (-4.71%) | 537,275 |
24 Apr 2024 | USD | 1.65 | 1.77 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 680,500 |
23 Apr 2024 | USD | 1.69 | 1.76 | 1.6 | 1.64 | 1.64 | -0.1 (-5.75%) | 912,568 |
22 Apr 2024 | USD | 1.77 | 1.85 | 1.7 | 1.74 | 1.74 | -0.17 (-8.90%) | 813,550 |
19 Apr 2024 | USD | 1.71 | 2.0799 | 1.71 | 1.91 | 1.91 | +0.24 (+14.37%) | 2,973,641 |
18 Apr 2024 | USD | 1.85 | 1.9399 | 1.6 | 1.67 | 1.67 | -0.15 (-8.24%) | 1,303,645 |
17 Apr 2024 | USD | 1.91 | 2.0199 | 1.8 | 1.82 | 1.82 | -0.09 (-4.71%) | 838,016 |
16 Apr 2024 | USD | 2.13 | 2.2 | 1.91 | 1.91 | 1.91 | -0.4 (-17.32%) | 2,258,917 |
15 Apr 2024 | USD | 2.15 | 2.45 | 1.85 | 2.31 | 2.31 | +0.15 (+6.94%) | 5,134,138 |
12 Apr 2024 | USD | 1.67 | 2.5704 | 1.6694 | 2.16 | 2.16 | +0.56 (+35%) | 15,134,080 |
11 Apr 2024 | USD | 1.65 | 1.7 | 1.569 | 1.6 | 1.6 | -0.02 (-1.23%) | 220,421 |
10 Apr 2024 | USD | 1.5 | 1.66 | 1.42 | 1.62 | 1.62 | +0.13 (+8.72%) | 801,568 |
9 Apr 2024 | USD | 1.5 | 1.57 | 1.48 | 1.49 | 1.49 | -0.1 (-6.29%) | 241,476 |
8 Apr 2024 | USD | 1.65 | 1.71 | 1.58 | 1.59 | 1.59 | -0.16 (-9.14%) | 398,192 |
5 Apr 2024 | USD | 1.61 | 1.8 | 1.58 | 1.75 | 1.75 | +0.14 (+8.70%) | 762,106 |
4 Apr 2024 | USD | 1.4 | 1.68 | 1.4 | 1.61 | 1.61 | +0.18 (+12.59%) | 750,016 |
3 Apr 2024 | USD | 1.5 | 1.52 | 1.3801 | 1.43 | 1.43 | -0.13 (-8.33%) | 378,412 |
2 Apr 2024 | USD | 1.55 | 1.75 | 1.48 | 1.56 | 1.56 | +0.15 (+10.66%) | 1,793,721 |
1 Apr 2024 | USD | 1.35 | 1.43 | 1.31 | 1.4097 | 1.4097 | +0.08 (+5.99%) | 457,997 |
28 Mar 2024 | USD | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 86,804 |
27 Mar 2024 | USD | 1.3 | 1.35 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 51,195 |
26 Mar 2024 | USD | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -0.045 (-3.32%) | 49,326 |
25 Mar 2024 | USD | 1.37 | 1.3878 | 1.31 | 1.355 | 1.355 | -0.015 (-1.09%) | 62,882 |
22 Mar 2024 | USD | 1.37 | 1.39 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 66,281 |
21 Mar 2024 | USD | 1.37 | 1.4 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 45,946 |
20 Mar 2024 | USD | 1.38 | 1.45 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 193,331 |
19 Mar 2024 | USD | 1.34 | 1.3876 | 1.33 | 1.36 | 1.36 | +0.06 (+4.62%) | 84,420 |
18 Mar 2024 | USD | 1.33 | 1.37 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 196,204 |
15 Mar 2024 | USD | 1.33 | 1.3999 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 128,276 |