Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 1.47 | 1.54 | 1.45 | 1.515 | 1.515 | +0.065 (+4.48%) | 136,340 |
19 Apr 2024 | USD | 1.48 | 1.5001 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 81,533 |
18 Apr 2024 | USD | 1.49 | 1.57 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 220,864 |
17 Apr 2024 | USD | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 156,073 |
16 Apr 2024 | USD | 1.52 | 1.5865 | 1.47 | 1.49 | 1.49 | -0.035 (-2.30%) | 110,257 |
15 Apr 2024 | USD | 1.58 | 1.5902 | 1.51 | 1.525 | 1.525 | -0.075 (-4.69%) | 111,984 |
12 Apr 2024 | USD | 1.62 | 1.6299 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 64,486 |
11 Apr 2024 | USD | 1.62 | 1.63 | 1.5657 | 1.62 | 1.62 | +0.04 (+2.53%) | 123,321 |
10 Apr 2024 | USD | 1.57 | 1.64 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 121,660 |
9 Apr 2024 | USD | 1.61 | 1.6767 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 180,206 |
8 Apr 2024 | USD | 1.63 | 1.66 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 175,350 |
5 Apr 2024 | USD | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 96,796 |
4 Apr 2024 | USD | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | +0.06 (+3.68%) | 172,121 |
3 Apr 2024 | USD | 1.63 | 1.6573 | 1.5903 | 1.63 | 1.63 | -0.03 (-1.81%) | 231,731 |
2 Apr 2024 | USD | 1.7 | 1.7299 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 160,625 |
1 Apr 2024 | USD | 1.66 | 1.81 | 1.6241 | 1.7 | 1.7 | +0.04 (+2.41%) | 431,574 |
28 Mar 2024 | USD | 1.63 | 1.7 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 349,810 |
27 Mar 2024 | USD | 1.63 | 1.68 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 254,190 |
26 Mar 2024 | USD | 1.63 | 1.7 | 1.57 | 1.65 | 1.65 | +0.03 (+1.85%) | 432,703 |
25 Mar 2024 | USD | 1.68 | 1.7 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 310,515 |
22 Mar 2024 | USD | 1.45 | 1.72 | 1.44 | 1.71 | 1.71 | +0.19 (+12.50%) | 643,949 |
21 Mar 2024 | USD | 1.75 | 1.76 | 1.475 | 1.52 | 1.52 | -0.13 (-7.88%) | 1,580,401 |
20 Mar 2024 | USD | 1.43 | 1.7 | 1.43 | 1.65 | 1.65 | +0.24 (+17.02%) | 561,459 |
19 Mar 2024 | USD | 1.41 | 1.46 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 162,541 |
18 Mar 2024 | USD | 1.4 | 1.49 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 160,358 |
15 Mar 2024 | USD | 1.35 | 1.4299 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 189,425 |
14 Mar 2024 | USD | 1.48 | 1.51 | 1.37 | 1.39 | 1.39 | -0.07 (-4.79%) | 166,126 |
13 Mar 2024 | USD | 1.46 | 1.5 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 73,738 |
12 Mar 2024 | USD | 1.55 | 1.56 | 1.42 | 1.44 | 1.44 | -0.1 (-6.49%) | 321,224 |
11 Mar 2024 | USD | 1.5 | 1.58 | 1.45 | 1.54 | 1.54 | +0.02 (+1.32%) | 279,451 |