Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | USD | 1.6 | 1.65 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 114,727 |
10 Apr 2024 | USD | 1.54 | 1.66 | 1.51 | 1.52 | 1.52 | -0.1 (-6.17%) | 933,830 |
9 Apr 2024 | USD | 1.53 | 1.66 | 1.46 | 1.62 | 1.62 | +0.1 (+6.58%) | 453,659 |
8 Apr 2024 | USD | 1.59 | 1.64 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 80,601 |
5 Apr 2024 | USD | 1.56 | 1.68 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 365,160 |
4 Apr 2024 | USD | 1.55 | 1.5957 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 140,066 |
3 Apr 2024 | USD | 1.54 | 1.66 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 221,929 |
2 Apr 2024 | USD | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 56,341 |
1 Apr 2024 | USD | 1.55 | 1.595 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 49,941 |
28 Mar 2024 | USD | 1.5653 | 1.5723 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 317,780 |
27 Mar 2024 | USD | 1.52 | 1.6 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 190,119 |
26 Mar 2024 | USD | 1.54 | 1.6 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 95,978 |
25 Mar 2024 | USD | 1.5 | 1.61 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 147,159 |
22 Mar 2024 | USD | 1.53 | 1.59 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 396,594 |
21 Mar 2024 | USD | 1.43 | 1.7 | 1.4 | 1.54 | 1.54 | -0.15 (-8.88%) | 624,675 |
20 Mar 2024 | USD | 1.69 | 1.75 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 239,499 |
19 Mar 2024 | USD | 1.58 | 1.82 | 1.535 | 1.69 | 1.69 | +0.19 (+12.67%) | 255,533 |
18 Mar 2024 | USD | 1.55 | 1.57 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 150,258 |
15 Mar 2024 | USD | 1.5 | 1.615 | 1.49 | 1.58 | 1.58 | +0.06 (+3.95%) | 123,809 |
14 Mar 2024 | USD | 1.56 | 1.57 | 1.48 | 1.52 | 1.52 | -0.06 (-3.80%) | 91,960 |
13 Mar 2024 | USD | 1.56 | 1.6199 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 68,333 |
12 Mar 2024 | USD | 1.65 | 1.6894 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 120,561 |
11 Mar 2024 | USD | 1.61 | 1.72 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 172,214 |
8 Mar 2024 | USD | 1.66 | 1.74 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 53,125 |
7 Mar 2024 | USD | 1.71 | 1.76 | 1.64 | 1.66 | 1.66 | -0.08 (-4.60%) | 142,815 |
6 Mar 2024 | USD | 1.75 | 1.8399 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 191,891 |
5 Mar 2024 | USD | 1.73 | 1.82 | 1.7201 | 1.79 | 1.79 | +0.02 (+1.13%) | 98,367 |
4 Mar 2024 | USD | 1.71 | 1.9 | 1.6706 | 1.77 | 1.77 | +0.02 (+1.14%) | 341,191 |
1 Mar 2024 | USD | 1.8 | 1.88 | 1.7004 | 1.75 | 1.75 | -0.03 (-1.69%) | 368,134 |
29 Feb 2024 | USD | 1.71 | 1.92 | 1.71 | 1.78 | 1.78 | +0.04 (+2.30%) | 263,213 |