Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 1.39 | 1.405 | 1.3 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,119,436 |
7 May 2024 | USD | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,355,111 |
6 May 2024 | USD | 1.44 | 1.53 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,456,060 |
3 May 2024 | USD | 1.47 | 1.52 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 3,446,593 |
2 May 2024 | USD | 1.43 | 1.45 | 1.34 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,643,730 |
1 May 2024 | USD | 1.37 | 1.44 | 1.335 | 1.41 | 1.41 | +0.04 (+2.92%) | 2,624,500 |
30 Apr 2024 | USD | 1.42 | 1.43 | 1.28 | 1.37 | 1.37 | -0.07 (-4.86%) | 3,253,516 |
29 Apr 2024 | USD | 1.46 | 1.52 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 3,915,455 |
26 Apr 2024 | USD | 1.47 | 1.52 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 3,535,299 |
25 Apr 2024 | USD | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,210,544 |
24 Apr 2024 | USD | 1.59 | 1.64 | 1.46 | 1.52 | 1.52 | -0.03 (-1.94%) | 3,397,489 |
23 Apr 2024 | USD | 1.54 | 1.68 | 1.485 | 1.55 | 1.55 | +0.04 (+2.65%) | 3,371,920 |
22 Apr 2024 | USD | 1.58 | 1.6425 | 1.4393 | 1.51 | 1.51 | -0.08 (-5.03%) | 4,779,117 |
19 Apr 2024 | USD | 1.67 | 1.7 | 1.52 | 1.59 | 1.59 | -0.08 (-4.79%) | 2,902,364 |
18 Apr 2024 | USD | 1.7 | 1.78 | 1.6517 | 1.67 | 1.67 | 0.0 (0.0%) | 2,103,037 |
17 Apr 2024 | USD | 1.69 | 1.8093 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 2,510,132 |
16 Apr 2024 | USD | 1.56 | 1.75 | 1.52 | 1.73 | 1.73 | +0.15 (+9.49%) | 2,904,488 |
15 Apr 2024 | USD | 1.61 | 1.63 | 1.53 | 1.58 | 1.58 | -0.05 (-3.07%) | 2,766,316 |
12 Apr 2024 | USD | 1.7 | 1.7 | 1.58 | 1.63 | 1.63 | -0.08 (-4.68%) | 3,059,972 |
11 Apr 2024 | USD | 1.84 | 1.84 | 1.64 | 1.71 | 1.71 | -0.11 (-6.04%) | 4,293,895 |
10 Apr 2024 | USD | 1.84 | 1.865 | 1.76 | 1.82 | 1.82 | -0.05 (-2.67%) | 2,682,880 |
9 Apr 2024 | USD | 1.89 | 1.93 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 2,052,010 |
8 Apr 2024 | USD | 1.96 | 1.98 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 3,524,186 |
5 Apr 2024 | USD | 1.99 | 2 | 1.87 | 1.88 | 1.88 | -0.12 (-6%) | 2,321,253 |
4 Apr 2024 | USD | 1.98 | 2.13 | 1.94 | 2 | 2 | +0.03 (+1.52%) | 4,362,742 |
3 Apr 2024 | USD | 1.85 | 2 | 1.8 | 1.97 | 1.97 | +0.13 (+7.07%) | 3,225,354 |
2 Apr 2024 | USD | 1.92 | 1.92 | 1.79 | 1.84 | 1.84 | -0.15 (-7.54%) | 5,312,518 |
1 Apr 2024 | USD | 2.03 | 2.2 | 1.93 | 1.99 | 1.99 | -0.05 (-2.45%) | 4,201,877 |
28 Mar 2024 | USD | 1.88 | 2.11 | 1.86 | 2.04 | 2.04 | -0.06 (-2.86%) | 5,934,627 |
27 Mar 2024 | USD | 2 | 2.12 | 1.94 | 2.1 | 2.1 | +0.15 (+7.69%) | 4,125,723 |