Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 1.3 | 1.34 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,830,317 |
6 May 2024 | USD | 1.35 | 1.39 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,417,073 |
3 May 2024 | USD | 1.4 | 1.44 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,718,532 |
2 May 2024 | USD | 1.42 | 1.47 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,703,238 |
1 May 2024 | USD | 1.28 | 1.41 | 1.2222 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,238,812 |
30 Apr 2024 | USD | 1.25 | 1.41 | 1.22 | 1.39 | 1.39 | +0.16 (+13.01%) | 6,225,613 |
29 Apr 2024 | USD | 1.22 | 1.265 | 1.2 | 1.23 | 1.23 | +0.05 (+4.24%) | 3,303,118 |
26 Apr 2024 | USD | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,661,612 |
25 Apr 2024 | USD | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.07 (-5.65%) | 4,240,318 |
24 Apr 2024 | USD | 1.26 | 1.27 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 4,876,289 |
23 Apr 2024 | USD | 1.3 | 1.32 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 4,065,058 |
22 Apr 2024 | USD | 1.34 | 1.34 | 1.26 | 1.34 | 1.34 | -0.01 (-0.74%) | 4,720,548 |
19 Apr 2024 | USD | 1.33 | 1.43 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 6,030,859 |
18 Apr 2024 | USD | 1.29 | 1.445 | 1.26 | 1.33 | 1.33 | +0.02 (+1.53%) | 4,371,054 |
17 Apr 2024 | USD | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | +0.005 (+0.38%) | 1,532,231 |
16 Apr 2024 | USD | 1.31 | 1.36 | 1.26 | 1.305 | 1.305 | -0.015 (-1.14%) | 3,812,140 |
15 Apr 2024 | USD | 1.35 | 1.36 | 1.24 | 1.32 | 1.32 | -0.135 (-9.28%) | 7,809,122 |
12 Apr 2024 | USD | 1.47 | 1.55 | 1.45 | 1.455 | 1.455 | -0.005 (-0.34%) | 2,059,042 |
11 Apr 2024 | USD | 1.58 | 1.63 | 1.43 | 1.46 | 1.46 | -0.13 (-8.18%) | 4,429,213 |
10 Apr 2024 | USD | 1.62 | 1.645 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 2,157,241 |
9 Apr 2024 | USD | 1.69 | 1.775 | 1.58 | 1.65 | 1.65 | -0.03 (-1.79%) | 3,147,410 |
8 Apr 2024 | USD | 1.56 | 1.72 | 1.56 | 1.68 | 1.68 | +0.12 (+7.69%) | 3,070,264 |
5 Apr 2024 | USD | 1.54 | 1.58 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,914,556 |
4 Apr 2024 | USD | 1.58 | 1.64 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,450,759 |
3 Apr 2024 | USD | 1.52 | 1.58 | 1.49 | 1.57 | 1.57 | +0.05 (+3.29%) | 1,447,102 |
2 Apr 2024 | USD | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,793,252 |
1 Apr 2024 | USD | 1.59 | 1.61 | 1.51 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,734,017 |
28 Mar 2024 | USD | 1.6 | 1.66 | 1.525 | 1.54 | 1.54 | -0.06 (-3.75%) | 2,201,193 |
27 Mar 2024 | USD | 1.59 | 1.61 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 1,990,942 |
26 Mar 2024 | USD | 1.71 | 1.72 | 1.585 | 1.6 | 1.6 | -0.06 (-3.61%) | 1,433,791 |