Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | +0.03 (+2.70%) | 225,755 |
6 May 2024 | USD | 1.13 | 1.16 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,009,319 |
3 May 2024 | USD | 1.17 | 1.185 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 231,575 |
2 May 2024 | USD | 1.16 | 1.195 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 218,874 |
1 May 2024 | USD | 1.17 | 1.22 | 1.12 | 1.21 | 1.21 | +0.07 (+6.14%) | 355,268 |
30 Apr 2024 | USD | 1.2 | 1.21 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 384,188 |
29 Apr 2024 | USD | 1.14 | 1.24 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 667,963 |
26 Apr 2024 | USD | 1.19 | 1.22 | 1.09 | 1.15 | 1.15 | -0.03 (-2.54%) | 958,735 |
25 Apr 2024 | USD | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 192,155 |
24 Apr 2024 | USD | 1.19 | 1.225 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 228,353 |
23 Apr 2024 | USD | 1.16 | 1.24 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 272,095 |
22 Apr 2024 | USD | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 225,065 |
19 Apr 2024 | USD | 1.12 | 1.166 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 449,804 |
18 Apr 2024 | USD | 1.16 | 1.17 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 427,188 |
17 Apr 2024 | USD | 1.15 | 1.2 | 1.135 | 1.15 | 1.15 | +0.01 (+0.88%) | 366,338 |
16 Apr 2024 | USD | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 291,488 |
15 Apr 2024 | USD | 1.2 | 1.21 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 429,154 |
12 Apr 2024 | USD | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 342,149 |
11 Apr 2024 | USD | 1.28 | 1.28 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 287,765 |
10 Apr 2024 | USD | 1.31 | 1.33 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 316,235 |
9 Apr 2024 | USD | 1.3 | 1.35 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 220,438 |
8 Apr 2024 | USD | 1.17 | 1.33 | 1.17 | 1.3 | 1.3 | +0.13 (+11.11%) | 905,577 |
5 Apr 2024 | USD | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 426,732 |
4 Apr 2024 | USD | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 240,838 |
3 Apr 2024 | USD | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 276,412 |
2 Apr 2024 | USD | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 253,655 |
1 Apr 2024 | USD | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 279,357 |
28 Mar 2024 | USD | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 282,403 |
27 Mar 2024 | USD | 1.22 | 1.2795 | 1.215 | 1.25 | 1.25 | +0.03 (+2.46%) | 378,780 |
26 Mar 2024 | USD | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 366,148 |