Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 1.68 | 1.69 | 1.61 | 1.68 | 1.68 | +0.03 (+1.82%) | 153,168 |
1 May 2024 | USD | 1.65 | 1.72 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 203,100 |
30 Apr 2024 | USD | 1.68 | 1.72 | 1.52 | 1.58 | 1.58 | -0.1 (-5.95%) | 330,200 |
29 Apr 2024 | USD | 1.78 | 1.78 | 1.62 | 1.68 | 1.68 | -0.05 (-2.89%) | 313,300 |
26 Apr 2024 | USD | 1.86 | 1.97 | 1.7 | 1.73 | 1.73 | -0.1 (-5.46%) | 743,800 |
25 Apr 2024 | USD | 1.84 | 1.87 | 1.68 | 1.83 | 1.83 | -0.01 (-0.54%) | 279,700 |
24 Apr 2024 | USD | 1.68 | 1.95 | 1.67 | 1.84 | 1.84 | +0.17 (+10.18%) | 1,015,900 |
23 Apr 2024 | USD | 1.62 | 1.7 | 1.59 | 1.67 | 1.67 | +0.02 (+1.21%) | 194,000 |
22 Apr 2024 | USD | 1.58 | 1.67 | 1.53 | 1.65 | 1.65 | +0.03 (+1.85%) | 238,500 |
19 Apr 2024 | USD | 1.64 | 1.7 | 1.5 | 1.62 | 1.62 | -0.09 (-5.26%) | 335,900 |
18 Apr 2024 | USD | 1.62 | 1.71 | 1.6 | 1.71 | 1.71 | +0.08 (+4.91%) | 242,300 |
17 Apr 2024 | USD | 1.66 | 1.71 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 439,800 |
16 Apr 2024 | USD | 1.6 | 1.7 | 1.56 | 1.65 | 1.65 | +0.04 (+2.48%) | 444,900 |
15 Apr 2024 | USD | 1.63 | 1.666 | 1.511 | 1.61 | 1.61 | -0.07 (-4.17%) | 538,700 |
12 Apr 2024 | USD | 1.71 | 1.741 | 1.53 | 1.68 | 1.68 | +0.08 (+5%) | 949,200 |
11 Apr 2024 | USD | 1.66 | 1.69 | 1.56 | 1.6 | 1.6 | -0.07 (-4.19%) | 755,400 |
10 Apr 2024 | USD | 1.8 | 1.8 | 1.64 | 1.67 | 1.67 | -0.18 (-9.73%) | 918,400 |
9 Apr 2024 | USD | 2 | 2.04 | 1.75 | 1.85 | 1.85 | -0.28 (-13.15%) | 1,666,800 |
8 Apr 2024 | USD | 2.38 | 2.735 | 1.91 | 2.13 | 2.13 | -1.43 (-40.17%) | 7,444,600 |
5 Apr 2024 | USD | 1.67 | 4.31 | 1.62 | 3.56 | 3.56 | +2.08 (+140.54%) | 72,390,500 |
4 Apr 2024 | USD | 1.72 | 1.74 | 1.45 | 1.48 | 1.48 | -0.29 (-16.38%) | 931,400 |
3 Apr 2024 | USD | 1.86 | 1.87 | 1.75 | 1.77 | 1.77 | -0.18 (-9.23%) | 109,000 |
2 Apr 2024 | USD | 2.03 | 2.216 | 1.71 | 1.95 | 1.95 | -28.77 (-93.65%) | 204,600 |
2 Apr 2024 |
|
|||||||
1 Apr 2024 | USD | 2.016 | 2.08 | 1.808 | 1.92 | 30.72 | 0.0 (0.0%) | 93,944 |
28 Mar 2024 | USD | 2.24 | 2.24 | 1.7936 | 1.92 | 30.72 | +1.788 (+1354.55%) | 218,459 |
27 Mar 2024 | USD | 0.136 | 0.142 | 0.131 | 0.132 | 2.112 | +0.001 (+0.76%) | 2,171,800 |
26 Mar 2024 | USD | 0.135 | 0.136 | 0.13 | 0.131 | 2.096 | 0.0 (0.0%) | 1,192,400 |
25 Mar 2024 | USD | 0.14 | 0.14 | 0.13 | 0.131 | 2.096 | -0.005 (-3.68%) | 928,000 |
22 Mar 2024 | USD | 0.13 | 0.143 | 0.129 | 0.136 | 2.176 | +0.007 (+5.43%) | 1,342,200 |
21 Mar 2024 | USD | 0.143 | 0.143 | 0.128 | 0.129 | 2.064 | -0.01 (-7.19%) | 1,154,700 |