Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 1.76 | 1.82 | 1.66 | 1.73 | 1.73 | -0.05 (-2.81%) | 191,395 |
7 May 2024 | USD | 1.73 | 1.8699 | 1.7135 | 1.78 | 1.78 | +0.04 (+2.30%) | 255,085 |
6 May 2024 | USD | 1.61 | 1.8 | 1.55 | 1.74 | 1.74 | +0.16 (+10.13%) | 336,013 |
3 May 2024 | USD | 1.55 | 1.63 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 231,096 |
2 May 2024 | USD | 1.55 | 1.57 | 1.48 | 1.56 | 1.56 | +0.01 (+0.65%) | 206,436 |
1 May 2024 | USD | 1.54 | 1.56 | 1.4795 | 1.55 | 1.55 | +0.04 (+2.65%) | 183,891 |
30 Apr 2024 | USD | 1.48 | 1.575 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 305,651 |
29 Apr 2024 | USD | 1.4 | 1.49 | 1.4 | 1.48 | 1.48 | +0.08 (+5.71%) | 219,682 |
26 Apr 2024 | USD | 1.4 | 1.4298 | 1.37 | 1.4 | 1.4 | -0.005 (-0.36%) | 105,753 |
25 Apr 2024 | USD | 1.25 | 1.43 | 1.25 | 1.405 | 1.405 | +0.105 (+8.08%) | 301,665 |
24 Apr 2024 | USD | 1.38 | 1.385 | 1.21 | 1.3 | 1.3 | -0.1 (-7.14%) | 502,140 |
23 Apr 2024 | USD | 1.31 | 1.42 | 1.285 | 1.4 | 1.4 | +0.1 (+7.69%) | 268,874 |
22 Apr 2024 | USD | 1.17 | 1.355 | 1.17 | 1.3 | 1.3 | +0.11 (+9.24%) | 447,708 |
19 Apr 2024 | USD | 1.15 | 1.21 | 1.11 | 1.19 | 1.19 | +0.01 (+0.85%) | 275,531 |
18 Apr 2024 | USD | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -0.07 (-5.60%) | 880,567 |
17 Apr 2024 | USD | 1.38 | 1.4 | 1.225 | 1.25 | 1.25 | -0.105 (-7.75%) | 455,889 |
16 Apr 2024 | USD | 1.44 | 1.45 | 1.29 | 1.355 | 1.355 | -0.115 (-7.82%) | 636,973 |
15 Apr 2024 | USD | 1.56 | 1.56 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 638,929 |
12 Apr 2024 | USD | 1.55 | 1.57 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 342,517 |
11 Apr 2024 | USD | 1.53 | 1.575 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 250,017 |
10 Apr 2024 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 335,738 |
9 Apr 2024 | USD | 1.58 | 1.6 | 1.515 | 1.55 | 1.55 | 0.0 (0.0%) | 161,671 |
8 Apr 2024 | USD | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 163,551 |
5 Apr 2024 | USD | 1.64 | 1.64 | 1.545 | 1.55 | 1.55 | -0.09 (-5.49%) | 253,172 |
4 Apr 2024 | USD | 1.8 | 1.82 | 1.61 | 1.64 | 1.64 | -0.11 (-6.29%) | 457,713 |
3 Apr 2024 | USD | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 202,581 |
2 Apr 2024 | USD | 1.83 | 1.84 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 480,430 |
1 Apr 2024 | USD | 1.92 | 1.925 | 1.84 | 1.85 | 1.85 | -0.06 (-3.14%) | 308,403 |
28 Mar 2024 | USD | 1.96 | 1.96 | 1.84 | 1.91 | 1.91 | 0.0 (0.0%) | 207,884 |
27 Mar 2024 | USD | 1.83 | 1.925 | 1.81 | 1.91 | 1.91 | +0.11 (+6.11%) | 185,211 |