Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.5025 | 1.58 | 1.5025 | 1.55 | 1.55 | +0.05 (+3.33%) | 50,284 |
25 Apr 2024 | USD | 1.52 | 1.56 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 51,500 |
24 Apr 2024 | USD | 1.53 | 1.61 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 59,100 |
23 Apr 2024 | USD | 1.556 | 1.63 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 20,500 |
22 Apr 2024 | USD | 1.636 | 1.636 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 30,100 |
19 Apr 2024 | USD | 1.5 | 1.625 | 1.455 | 1.59 | 1.59 | +0.14 (+9.66%) | 63,000 |
18 Apr 2024 | USD | 1.45 | 1.47 | 1.4 | 1.45 | 1.45 | +0.018 (+1.26%) | 62,600 |
17 Apr 2024 | USD | 1.49 | 1.49 | 1.42 | 1.432 | 1.432 | -0.048 (-3.24%) | 68,200 |
16 Apr 2024 | USD | 1.64 | 1.64 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 34,400 |
15 Apr 2024 | USD | 1.56 | 1.57 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 54,600 |
12 Apr 2024 | USD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | -0.005 (-0.32%) | 15,800 |
11 Apr 2024 | USD | 1.59 | 1.59 | 1.54 | 1.575 | 1.575 | -0.035 (-2.17%) | 39,400 |
10 Apr 2024 | USD | 1.51 | 1.61 | 1.5 | 1.61 | 1.61 | +0.068 (+4.41%) | 63,500 |
9 Apr 2024 | USD | 1.61 | 1.61 | 1.542 | 1.542 | 1.542 | -0.068 (-4.22%) | 32,000 |
8 Apr 2024 | USD | 1.58 | 1.66 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 27,600 |
5 Apr 2024 | USD | 1.66 | 1.67 | 1.58 | 1.64 | 1.64 | -0.048 (-2.84%) | 101,300 |
4 Apr 2024 | USD | 1.71 | 1.73 | 1.68 | 1.688 | 1.688 | -0.032 (-1.86%) | 117,500 |
3 Apr 2024 | USD | 1.669 | 1.72 | 1.63 | 1.72 | 1.72 | +0.07 (+4.24%) | 36,600 |
2 Apr 2024 | USD | 1.64 | 1.65 | 1.54 | 1.65 | 1.65 | +0.05 (+3.13%) | 48,100 |
1 Apr 2024 | USD | 1.7 | 1.7 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 50,300 |
28 Mar 2024 | USD | 1.62 | 1.68 | 1.575 | 1.61 | 1.61 | +0.02 (+1.26%) | 163,800 |
27 Mar 2024 | USD | 1.54 | 1.59 | 1.516 | 1.59 | 1.59 | +0.07 (+4.61%) | 99,500 |
26 Mar 2024 | USD | 1.604 | 1.604 | 1.51 | 1.52 | 1.52 | -0.092 (-5.71%) | 202,900 |
25 Mar 2024 | USD | 1.65 | 1.68 | 1.6 | 1.612 | 1.612 | -0.058 (-3.47%) | 134,100 |
22 Mar 2024 | USD | 1.577 | 1.7 | 1.57 | 1.67 | 1.67 | -0.175 (-9.49%) | 397,700 |
21 Mar 2024 | USD | 1.84 | 2.025 | 1.84 | 1.845 | 1.845 | -0.001 (-0.05%) | 77,700 |
20 Mar 2024 | USD | 1.818 | 1.99 | 1.79 | 1.846 | 1.846 | +0.056 (+3.13%) | 83,700 |
19 Mar 2024 | USD | 1.81 | 1.84 | 1.67 | 1.79 | 1.79 | -0.027 (-1.49%) | 148,400 |
18 Mar 2024 | USD | 1.95 | 1.95 | 1.746 | 1.817 | 1.817 | -0.094 (-4.92%) | 102,100 |
15 Mar 2024 | USD | 2.022 | 2.03 | 1.892 | 1.911 | 1.911 | -0.109 (-5.40%) | 99,000 |