Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 1.63 | 1.71 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 540,704 |
3 May 2024 | USD | 1.7 | 1.79 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 871,607 |
2 May 2024 | USD | 1.59 | 1.71 | 1.51 | 1.67 | 1.67 | +0.11 (+7.05%) | 1,141,517 |
1 May 2024 | USD | 1.32 | 1.6 | 1.32 | 1.56 | 1.56 | +0.27 (+20.93%) | 1,561,531 |
30 Apr 2024 | USD | 1.33 | 1.37 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 966,774 |
29 Apr 2024 | USD | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | +0.07 (+5.56%) | 936,196 |
26 Apr 2024 | USD | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 744,343 |
25 Apr 2024 | USD | 1.22 | 1.31 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 842,806 |
24 Apr 2024 | USD | 1.27 | 1.33 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 694,511 |
23 Apr 2024 | USD | 1.31 | 1.37 | 1.255 | 1.27 | 1.27 | -0.04 (-3.05%) | 1,345,007 |
22 Apr 2024 | USD | 1.29 | 1.33 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 709,522 |
19 Apr 2024 | USD | 1.3 | 1.335 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 679,582 |
18 Apr 2024 | USD | 1.35 | 1.46 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 738,931 |
17 Apr 2024 | USD | 1.35 | 1.41 | 1.3409 | 1.36 | 1.36 | +0.03 (+2.26%) | 589,819 |
16 Apr 2024 | USD | 1.32 | 1.39 | 1.285 | 1.33 | 1.33 | +0.01 (+0.76%) | 615,300 |
15 Apr 2024 | USD | 1.44 | 1.44 | 1.31 | 1.32 | 1.32 | -0.1 (-7.04%) | 888,869 |
12 Apr 2024 | USD | 1.49 | 1.565 | 1.39 | 1.42 | 1.42 | -0.08 (-5.33%) | 938,260 |
11 Apr 2024 | USD | 1.5 | 1.54 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 597,068 |
10 Apr 2024 | USD | 1.45 | 1.5165 | 1.37 | 1.5 | 1.5 | +0.04 (+2.74%) | 1,079,914 |
9 Apr 2024 | USD | 1.51 | 1.55 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 814,851 |
8 Apr 2024 | USD | 1.58 | 1.59 | 1.49 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,052,641 |
5 Apr 2024 | USD | 1.57 | 1.6559 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 612,780 |
4 Apr 2024 | USD | 1.72 | 1.72 | 1.54 | 1.57 | 1.57 | -0.13 (-7.65%) | 1,192,520 |
3 Apr 2024 | USD | 1.72 | 1.74 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 592,685 |
2 Apr 2024 | USD | 1.79 | 1.82 | 1.71 | 1.76 | 1.76 | -0.14 (-7.37%) | 706,970 |
1 Apr 2024 | USD | 1.76 | 1.9 | 1.73 | 1.9 | 1.9 | +0.14 (+7.95%) | 1,195,631 |
28 Mar 2024 | USD | 1.7 | 1.77 | 1.66 | 1.76 | 1.76 | +0.08 (+4.76%) | 855,032 |
27 Mar 2024 | USD | 1.49 | 1.69 | 1.49 | 1.68 | 1.68 | +0.2 (+13.51%) | 1,418,134 |
26 Mar 2024 | USD | 1.51 | 1.61 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 950,304 |
25 Mar 2024 | USD | 1.49 | 1.6 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 816,186 |