Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 64,726 |
9 May 2024 | USD | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | +0.045 (+3.53%) | 84,100 |
8 May 2024 | USD | 1.28 | 1.32 | 1.26 | 1.275 | 1.275 | +0.01 (+0.79%) | 103,700 |
7 May 2024 | USD | 1.3 | 1.33 | 1.25 | 1.265 | 1.265 | -0.025 (-1.94%) | 282,200 |
6 May 2024 | USD | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 142,500 |
3 May 2024 | USD | 1.28 | 1.37 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 238,600 |
2 May 2024 | USD | 1.26 | 1.38 | 1.245 | 1.28 | 1.28 | +0.02 (+1.59%) | 463,600 |
1 May 2024 | USD | 1.46 | 1.51 | 1.26 | 1.26 | 1.26 | -0.21 (-14.29%) | 780,779 |
30 Apr 2024 | USD | 1.23 | 1.55 | 1.22 | 1.47 | 1.47 | +0.21 (+16.67%) | 1,498,042 |
29 Apr 2024 | USD | 1.3 | 1.3 | 1.2 | 1.26 | 1.26 | -0.04 (-3.08%) | 155,908 |
26 Apr 2024 | USD | 1.32 | 1.32 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 144,700 |
25 Apr 2024 | USD | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 165,900 |
24 Apr 2024 | USD | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -0.1 (-7.25%) | 89,400 |
23 Apr 2024 | USD | 1.26 | 1.38 | 1.23 | 1.38 | 1.38 | +0.12 (+9.52%) | 155,600 |
22 Apr 2024 | USD | 1.265 | 1.29 | 1.243 | 1.26 | 1.26 | -0.01 (-0.79%) | 127,800 |
19 Apr 2024 | USD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 20,500 |
18 Apr 2024 | USD | 1.31 | 1.31 | 1.12 | 1.3 | 1.3 | 0.0 (0.0%) | 194,700 |
17 Apr 2024 | USD | 1.21 | 1.33 | 1.19 | 1.3 | 1.3 | +0.08 (+6.56%) | 109,300 |
16 Apr 2024 | USD | 1.21 | 1.27 | 1.16 | 1.22 | 1.22 | +0.01 (+0.83%) | 79,200 |
15 Apr 2024 | USD | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 157,400 |
12 Apr 2024 | USD | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 85,300 |
11 Apr 2024 | USD | 1.3 | 1.33 | 1.21 | 1.3 | 1.3 | 0.0 (0.0%) | 266,100 |
10 Apr 2024 | USD | 1.298 | 1.32 | 1.298 | 1.3 | 1.3 | -0.02 (-1.52%) | 109,200 |
9 Apr 2024 | USD | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 175,600 |
8 Apr 2024 | USD | 1.405 | 1.41 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 223,800 |
5 Apr 2024 | USD | 1.35 | 1.41 | 1.28 | 1.36 | 1.36 | +0.03 (+2.26%) | 365,900 |
4 Apr 2024 | USD | 1.37 | 1.44 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 376,600 |
3 Apr 2024 | USD | 1.37 | 1.4 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 121,800 |
2 Apr 2024 | USD | 1.34 | 1.39 | 1.27 | 1.36 | 1.36 | +0.03 (+2.26%) | 109,300 |
1 Apr 2024 | USD | 1.35 | 1.35 | 1.279 | 1.33 | 1.33 | +0.035 (+2.70%) | 153,400 |