Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.59 | 1.59 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 319,201 |
9 May 2024 | USD | 1.52 | 1.58 | 1.5 | 1.57 | 1.57 | +0.04 (+2.61%) | 317,681 |
8 May 2024 | USD | 1.53 | 1.56 | 1.4401 | 1.53 | 1.53 | -0.15 (-8.93%) | 870,140 |
7 May 2024 | USD | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 410,710 |
6 May 2024 | USD | 1.62 | 1.74 | 1.62 | 1.7 | 1.7 | +0.09 (+5.59%) | 441,006 |
3 May 2024 | USD | 1.63 | 1.73 | 1.595 | 1.61 | 1.61 | +0.01 (+0.63%) | 287,721 |
2 May 2024 | USD | 1.59 | 1.6394 | 1.535 | 1.6 | 1.6 | +0.04 (+2.56%) | 226,497 |
1 May 2024 | USD | 1.53 | 1.63 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 296,419 |
30 Apr 2024 | USD | 1.56 | 1.6 | 1.48 | 1.52 | 1.52 | -0.07 (-4.40%) | 412,796 |
29 Apr 2024 | USD | 1.52 | 1.62 | 1.48 | 1.59 | 1.59 | +0.075 (+4.95%) | 375,983 |
26 Apr 2024 | USD | 1.51 | 1.6 | 1.5 | 1.515 | 1.515 | +0.015 (+1%) | 221,022 |
25 Apr 2024 | USD | 1.51 | 1.52 | 1.44 | 1.5 | 1.5 | -0.03 (-1.96%) | 221,789 |
24 Apr 2024 | USD | 1.61 | 1.62 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 316,936 |
23 Apr 2024 | USD | 1.5 | 1.62 | 1.5 | 1.6 | 1.6 | +0.1 (+6.67%) | 390,107 |
22 Apr 2024 | USD | 1.47 | 1.57 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 366,077 |
19 Apr 2024 | USD | 1.52 | 1.58 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 438,293 |
18 Apr 2024 | USD | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 294,100 |
17 Apr 2024 | USD | 1.58 | 1.61 | 1.52 | 1.52 | 1.52 | -0.045 (-2.88%) | 285,757 |
16 Apr 2024 | USD | 1.56 | 1.57 | 1.455 | 1.565 | 1.565 | +0.015 (+0.97%) | 684,748 |
15 Apr 2024 | USD | 1.67 | 1.69 | 1.51 | 1.55 | 1.55 | -0.13 (-7.74%) | 455,696 |
12 Apr 2024 | USD | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -0.1 (-5.62%) | 486,871 |
11 Apr 2024 | USD | 1.78 | 1.8 | 1.7 | 1.78 | 1.78 | -0.02 (-1.11%) | 366,296 |
10 Apr 2024 | USD | 1.92 | 1.97 | 1.77 | 1.8 | 1.8 | -0.21 (-10.45%) | 541,749 |
9 Apr 2024 | USD | 1.92 | 2.02 | 1.92 | 2.01 | 2.01 | +0.09 (+4.69%) | 462,411 |
8 Apr 2024 | USD | 2.03 | 2.12 | 1.83 | 1.92 | 1.92 | -0.04 (-2.04%) | 556,621 |
5 Apr 2024 | USD | 1.88 | 1.99 | 1.85 | 1.96 | 1.96 | +0.05 (+2.62%) | 461,870 |
4 Apr 2024 | USD | 1.98 | 2.065 | 1.885 | 1.91 | 1.91 | -0.03 (-1.55%) | 755,872 |
3 Apr 2024 | USD | 1.77 | 1.98 | 1.72 | 1.94 | 1.94 | +0.17 (+9.60%) | 674,014 |
2 Apr 2024 | USD | 1.86 | 1.89 | 1.72 | 1.77 | 1.77 | -0.07 (-3.80%) | 745,415 |
1 Apr 2024 | USD | 1.75 | 1.865 | 1.67 | 1.84 | 1.84 | +0.1 (+5.75%) | 737,377 |