Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.39 | 1.722 | 1.39 | 1.68 | 1.68 | +0.26 (+18.31%) | 262,699 |
25 Apr 2024 | USD | 1.32 | 1.46 | 1.312 | 1.42 | 1.42 | +0.09 (+6.77%) | 104,300 |
24 Apr 2024 | USD | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 223,600 |
23 Apr 2024 | USD | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 317,900 |
22 Apr 2024 | USD | 1.3 | 1.34 | 1.19 | 1.34 | 1.34 | +0.04 (+3.08%) | 388,400 |
19 Apr 2024 | USD | 1.33 | 1.4 | 1.26 | 1.3 | 1.3 | -0.07 (-5.11%) | 113,700 |
18 Apr 2024 | USD | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | -0.016 (-1.15%) | 80,000 |
17 Apr 2024 | USD | 1.39 | 1.45 | 1.3 | 1.386 | 1.386 | -0.004 (-0.29%) | 178,300 |
16 Apr 2024 | USD | 1.41 | 1.41 | 1.2 | 1.39 | 1.39 | -0.04 (-2.80%) | 784,500 |
15 Apr 2024 | USD | 1.52 | 1.55 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 201,200 |
12 Apr 2024 | USD | 1.54 | 1.58 | 1.41 | 1.51 | 1.51 | -0.07 (-4.43%) | 139,000 |
11 Apr 2024 | USD | 1.51 | 1.6 | 1.46 | 1.58 | 1.58 | +0.06 (+3.95%) | 153,600 |
10 Apr 2024 | USD | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 340,000 |
9 Apr 2024 | USD | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 32,900 |
8 Apr 2024 | USD | 1.59 | 1.61 | 1.45 | 1.6 | 1.6 | +0.03 (+1.91%) | 110,500 |
5 Apr 2024 | USD | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 302,400 |
4 Apr 2024 | USD | 1.66 | 1.73 | 1.54 | 1.58 | 1.58 | -0.09 (-5.39%) | 645,800 |
3 Apr 2024 | USD | 1.71 | 1.741 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 204,000 |
2 Apr 2024 | USD | 1.72 | 1.72 | 1.64 | 1.71 | 1.71 | -0.05 (-2.84%) | 80,500 |
1 Apr 2024 | USD | 1.75 | 1.88 | 1.67 | 1.76 | 1.76 | +0.06 (+3.53%) | 103,800 |
28 Mar 2024 | USD | 1.71 | 1.745 | 1.61 | 1.7 | 1.7 | -0.01 (-0.58%) | 41,200 |
27 Mar 2024 | USD | 1.72 | 1.745 | 1.66 | 1.71 | 1.71 | -0.01 (-0.58%) | 116,800 |
26 Mar 2024 | USD | 1.83 | 1.88 | 1.72 | 1.72 | 1.72 | -0.11 (-6.01%) | 70,900 |
25 Mar 2024 | USD | 1.77 | 1.83 | 1.68 | 1.83 | 1.83 | +0.06 (+3.39%) | 89,600 |
22 Mar 2024 | USD | 1.66 | 1.95 | 1.65 | 1.77 | 1.77 | +0.07 (+4.12%) | 295,400 |
21 Mar 2024 | USD | 1.662 | 1.77 | 1.662 | 1.7 | 1.7 | +0.02 (+1.19%) | 417,900 |
20 Mar 2024 | USD | 1.62 | 1.72 | 1.55 | 1.68 | 1.68 | +0.08 (+5%) | 324,600 |
19 Mar 2024 | USD | 1.66 | 1.72 | 1.52 | 1.6 | 1.6 | -0.054 (-3.26%) | 126,200 |
18 Mar 2024 | USD | 1.61 | 1.69 | 1.57 | 1.654 | 1.654 | +0.054 (+3.38%) | 110,600 |
15 Mar 2024 | USD | 1.43 | 1.67 | 1.43 | 1.6 | 1.6 | +0.11 (+7.38%) | 335,000 |