Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.22 | 1.23 | 1.15 | 1.21 | 1.21 | -0.15 (-11.03%) | 15,443,780 |
5 Apr 2024 | USD | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 6,608,032 |
4 Apr 2024 | USD | 1.49 | 1.51 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 2,722,207 |
3 Apr 2024 | USD | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 4,051,431 |
2 Apr 2024 | USD | 1.37 | 1.435 | 1.36 | 1.41 | 1.41 | +0.06 (+4.44%) | 2,952,248 |
1 Apr 2024 | USD | 1.38 | 1.4191 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 4,033,087 |
28 Mar 2024 | USD | 1.3 | 1.37 | 1.265 | 1.34 | 1.34 | +0.07 (+5.51%) | 6,559,135 |
27 Mar 2024 | USD | 1.3 | 1.315 | 1.2325 | 1.27 | 1.27 | +0.02 (+1.60%) | 6,626,500 |
26 Mar 2024 | USD | 1.29 | 1.38 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 6,402,165 |
25 Mar 2024 | USD | 1.33 | 1.35 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 4,185,125 |
22 Mar 2024 | USD | 1.39 | 1.4 | 1.29 | 1.29 | 1.29 | -0.13 (-9.15%) | 3,814,934 |
21 Mar 2024 | USD | 1.47 | 1.5 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,775,003 |
20 Mar 2024 | USD | 1.37 | 1.47 | 1.35 | 1.46 | 1.46 | +0.08 (+5.80%) | 2,431,451 |
19 Mar 2024 | USD | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 1,688,407 |
18 Mar 2024 | USD | 1.5 | 1.51 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,159,079 |
15 Mar 2024 | USD | 1.46 | 1.515 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 3,443,250 |
14 Mar 2024 | USD | 1.57 | 1.59 | 1.47 | 1.48 | 1.48 | -0.13 (-8.07%) | 2,470,313 |
13 Mar 2024 | USD | 1.54 | 1.64 | 1.53 | 1.61 | 1.61 | +0.07 (+4.55%) | 2,628,489 |
12 Mar 2024 | USD | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 1,959,191 |
11 Mar 2024 | USD | 1.55 | 1.61 | 1.545 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,453,272 |
8 Mar 2024 | USD | 1.56 | 1.5999 | 1.521 | 1.57 | 1.57 | +0.06 (+3.97%) | 2,022,906 |
7 Mar 2024 | USD | 1.47 | 1.55 | 1.47 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,127,013 |
6 Mar 2024 | USD | 1.45 | 1.51 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 2,500,426 |
5 Mar 2024 | USD | 1.49 | 1.53 | 1.415 | 1.42 | 1.42 | -0.03 (-2.07%) | 3,164,267 |
4 Mar 2024 | USD | 1.38 | 1.46 | 1.35 | 1.45 | 1.45 | +0.1 (+7.41%) | 3,737,135 |
1 Mar 2024 | USD | 1.31 | 1.36 | 1.25 | 1.35 | 1.35 | +0.09 (+7.14%) | 3,009,118 |
29 Feb 2024 | USD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 965,781 |
28 Feb 2024 | USD | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,577,832 |
27 Feb 2024 | USD | 1.25 | 1.29 | 1.245 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,385,710 |
26 Feb 2024 | USD | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,945,063 |