Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 1.8 | 1.82 | 1.33 | 1.545 | 1.545 | -0.37 (-19.32%) | 1,042,140 |
8 May 2024 | USD | 1.89 | 1.93 | 1.87 | 1.915 | 1.915 | +0.085 (+4.64%) | 199,082 |
7 May 2024 | USD | 1.9 | 1.9798 | 1.82 | 1.83 | 1.83 | -0.07 (-3.68%) | 304,084 |
6 May 2024 | USD | 1.81 | 1.9654 | 1.8 | 1.9 | 1.9 | +0.12 (+6.74%) | 260,395 |
3 May 2024 | USD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 144,485 |
2 May 2024 | USD | 1.78 | 1.84 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 97,499 |
1 May 2024 | USD | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 105,428 |
30 Apr 2024 | USD | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 82,551 |
29 Apr 2024 | USD | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 146,680 |
26 Apr 2024 | USD | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 71,588 |
25 Apr 2024 | USD | 1.82 | 1.85 | 1.74 | 1.8 | 1.8 | -0.05 (-2.70%) | 182,668 |
24 Apr 2024 | USD | 1.87 | 1.92 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 72,249 |
23 Apr 2024 | USD | 1.77 | 1.89 | 1.77 | 1.87 | 1.87 | +0.11 (+6.25%) | 125,912 |
22 Apr 2024 | USD | 1.78 | 1.8196 | 1.745 | 1.76 | 1.76 | 0.0 (0.0%) | 99,375 |
19 Apr 2024 | USD | 1.84 | 1.89 | 1.74 | 1.76 | 1.76 | -0.09 (-4.86%) | 214,179 |
18 Apr 2024 | USD | 1.77 | 1.92 | 1.755 | 1.85 | 1.85 | +0.11 (+6.32%) | 201,572 |
17 Apr 2024 | USD | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -0.06 (-3.33%) | 106,305 |
16 Apr 2024 | USD | 1.87 | 1.87 | 1.77 | 1.8 | 1.8 | -0.06 (-3.23%) | 96,537 |
15 Apr 2024 | USD | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 160,259 |
12 Apr 2024 | USD | 1.92 | 1.94 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 126,170 |
11 Apr 2024 | USD | 1.9 | 2 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 292,784 |
10 Apr 2024 | USD | 1.84 | 1.87 | 1.75 | 1.87 | 1.87 | +0.03 (+1.63%) | 173,741 |
9 Apr 2024 | USD | 1.85 | 1.86 | 1.78 | 1.84 | 1.84 | -0.01 (-0.54%) | 104,332 |
8 Apr 2024 | USD | 1.8 | 1.85 | 1.7 | 1.85 | 1.85 | +0.03 (+1.65%) | 232,457 |
5 Apr 2024 | USD | 1.84 | 1.87 | 1.76 | 1.82 | 1.82 | -0.03 (-1.62%) | 188,462 |
4 Apr 2024 | USD | 1.94 | 1.96 | 1.83 | 1.85 | 1.85 | -0.1 (-5.13%) | 108,005 |
3 Apr 2024 | USD | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | +0.07 (+3.72%) | 137,896 |
2 Apr 2024 | USD | 1.86 | 1.89 | 1.765 | 1.88 | 1.88 | +0.02 (+1.08%) | 126,363 |
1 Apr 2024 | USD | 1.88 | 1.88 | 1.7202 | 1.86 | 1.86 | +0.01 (+0.54%) | 272,045 |
28 Mar 2024 | USD | 1.92 | 1.97 | 1.82 | 1.85 | 1.85 | -0.06 (-3.14%) | 233,337 |