Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | USD | 1.29 | 1.305 | 1.255 | 1.29 | 12.9 | 0.0 (0.0%) | 1,411,688 |
4 Apr 2024 | USD | 1.36 | 1.36 | 1.275 | 1.29 | 12.9 | -0.04 (-3.01%) | 857,128 |
3 Apr 2024 | USD | 1.31 | 1.36 | 1.3 | 1.33 | 13.3 | 0.0 (0.0%) | 545,029 |
2 Apr 2024 | USD | 1.27 | 1.33 | 1.26 | 1.33 | 13.3 | -0.01 (-0.75%) | 800,840 |
1 Apr 2024 | USD | 1.44 | 1.445 | 1.175 | 1.34 | 13.4 | -0.14 (-9.46%) | 3,723,856 |
28 Mar 2024 | USD | 1.47 | 1.505 | 1.46 | 1.48 | 14.8 | -0.01 (-0.67%) | 782,389 |
27 Mar 2024 | USD | 1.43 | 1.5 | 1.4 | 1.49 | 14.9 | +0.07 (+4.93%) | 681,287 |
26 Mar 2024 | USD | 1.46 | 1.48 | 1.42 | 1.42 | 14.2 | -0.02 (-1.39%) | 349,056 |
25 Mar 2024 | USD | 1.44 | 1.46 | 1.4 | 1.44 | 14.4 | +0.02 (+1.41%) | 800,395 |
22 Mar 2024 | USD | 1.46 | 1.466 | 1.41 | 1.42 | 14.2 | -0.03 (-2.07%) | 768,071 |
21 Mar 2024 | USD | 1.43 | 1.47 | 1.41 | 1.45 | 14.5 | +0.03 (+2.11%) | 641,950 |
20 Mar 2024 | USD | 1.39 | 1.44 | 1.34 | 1.42 | 14.2 | +0.05 (+3.65%) | 1,802,580 |
19 Mar 2024 | USD | 1.34 | 1.4 | 1.32 | 1.37 | 13.7 | +0.03 (+2.24%) | 1,886,358 |
18 Mar 2024 | USD | 1.36 | 1.36 | 1.31 | 1.34 | 13.4 | -0.02 (-1.47%) | 637,002 |
15 Mar 2024 | USD | 1.31 | 1.425 | 1.3 | 1.36 | 13.6 | +0.03 (+2.26%) | 1,279,445 |
14 Mar 2024 | USD | 1.44 | 1.46 | 1.315 | 1.33 | 13.3 | -0.12 (-8.28%) | 2,578,310 |
13 Mar 2024 | USD | 1.49 | 1.51 | 1.44 | 1.45 | 14.5 | -0.04 (-2.68%) | 1,037,820 |
12 Mar 2024 | USD | 1.52 | 1.54 | 1.48 | 1.49 | 14.9 | -0.02 (-1.32%) | 1,214,849 |
11 Mar 2024 | USD | 1.58 | 1.62 | 1.5 | 1.51 | 15.1 | -0.06 (-3.82%) | 1,347,916 |
8 Mar 2024 | USD | 1.55 | 1.59 | 1.5 | 1.57 | 15.7 | +0.04 (+2.61%) | 2,223,647 |
7 Mar 2024 | USD | 1.59 | 1.64 | 1.51 | 1.53 | 15.3 | -0.03 (-1.92%) | 2,816,124 |
6 Mar 2024 | USD | 1.54 | 1.73 | 1.525 | 1.56 | 15.6 | +0.08 (+5.41%) | 3,438,818 |
5 Mar 2024 | USD | 1.5 | 1.51 | 1.43 | 1.48 | 14.8 | +0.01 (+0.68%) | 1,362,744 |
4 Mar 2024 | USD | 1.56 | 1.56 | 1.455 | 1.47 | 14.7 | -0.08 (-5.16%) | 1,537,171 |
1 Mar 2024 | USD | 1.52 | 1.6399 | 1.49 | 1.55 | 15.5 | +0.03 (+1.97%) | 1,345,084 |
29 Feb 2024 | USD | 1.57 | 1.58 | 1.46 | 1.52 | 15.2 | -0.03 (-1.94%) | 1,246,156 |
28 Feb 2024 | USD | 1.5 | 1.56 | 1.48 | 1.55 | 15.5 | +0.05 (+3.33%) | 1,372,231 |
27 Feb 2024 | USD | 1.45 | 1.565 | 1.44 | 1.5 | 15 | +0.08 (+5.63%) | 1,454,268 |
26 Feb 2024 | USD | 1.34 | 1.5 | 1.32 | 1.42 | 14.2 | +0.1 (+7.58%) | 2,414,412 |
23 Feb 2024 | USD | 1.33 | 1.33 | 1.24 | 1.32 | 13.2 | +0.02 (+1.54%) | 1,013,807 |