Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 1.58 | 1.73 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 190,594 |
6 May 2024 | USD | 1.54 | 1.75 | 1.5324 | 1.59 | 1.59 | +0.05 (+3.25%) | 307,980 |
3 May 2024 | USD | 1.62 | 1.85 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 356,039 |
2 May 2024 | USD | 1.57 | 1.62 | 1.5097 | 1.6 | 1.6 | +0.05 (+3.23%) | 332,843 |
1 May 2024 | USD | 1.44 | 1.59 | 1.415 | 1.55 | 1.55 | +0.08 (+5.44%) | 237,193 |
30 Apr 2024 | USD | 1.37 | 1.56 | 1.34 | 1.47 | 1.47 | +0.11 (+8.09%) | 308,144 |
29 Apr 2024 | USD | 1.26 | 1.37 | 1.26 | 1.36 | 1.36 | +0.095 (+7.51%) | 149,792 |
26 Apr 2024 | USD | 1.25 | 1.28 | 1.24 | 1.265 | 1.265 | +0.015 (+1.20%) | 49,108 |
25 Apr 2024 | USD | 1.28 | 1.28 | 1.18 | 1.25 | 1.25 | -0.05 (-3.85%) | 147,326 |
24 Apr 2024 | USD | 1.38 | 1.38 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 162,172 |
23 Apr 2024 | USD | 1.26 | 1.4199 | 1.255 | 1.38 | 1.38 | +0.12 (+9.52%) | 176,072 |
22 Apr 2024 | USD | 1.28 | 1.3062 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 203,197 |
19 Apr 2024 | USD | 1.2 | 1.31 | 1.2 | 1.29 | 1.29 | +0.08 (+6.61%) | 281,034 |
18 Apr 2024 | USD | 1.22 | 1.27 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 288,579 |
17 Apr 2024 | USD | 1.28 | 1.32 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 359,699 |
16 Apr 2024 | USD | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 252,835 |
15 Apr 2024 | USD | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -0.015 (-1.18%) | 274,548 |
12 Apr 2024 | USD | 1.38 | 1.38 | 1.26 | 1.275 | 1.275 | -0.095 (-6.93%) | 454,975 |
11 Apr 2024 | USD | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 130,877 |
10 Apr 2024 | USD | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.07 (-4.83%) | 179,712 |
9 Apr 2024 | USD | 1.45 | 1.4699 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 126,700 |
8 Apr 2024 | USD | 1.41 | 1.42 | 1.3701 | 1.41 | 1.41 | +0.02 (+1.44%) | 80,931 |
5 Apr 2024 | USD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 178,575 |
4 Apr 2024 | USD | 1.39 | 1.47 | 1.38 | 1.4 | 1.4 | +0.05 (+3.70%) | 277,811 |
3 Apr 2024 | USD | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 190,340 |
2 Apr 2024 | USD | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 183,106 |
1 Apr 2024 | USD | 1.5 | 1.54 | 1.41 | 1.43 | 1.43 | -0.06 (-4.03%) | 402,003 |
28 Mar 2024 | USD | 1.48 | 1.535 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 266,348 |
27 Mar 2024 | USD | 1.45 | 1.47 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 205,458 |
26 Mar 2024 | USD | 1.5 | 1.53 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 172,706 |