Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.28 | 1.3 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 8,200 |
10 May 2024 | USD | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 45,100 |
9 May 2024 | USD | 1.32 | 1.34 | 1.26 | 1.34 | 1.34 | +0.02 (+1.52%) | 5,500 |
8 May 2024 | USD | 1.32 | 1.32 | 1.23 | 1.32 | 1.32 | +0.1 (+8.20%) | 16,800 |
7 May 2024 | USD | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 32,400 |
6 May 2024 | USD | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 7,600 |
3 May 2024 | USD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 52,400 |
2 May 2024 | USD | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | +0.02 (+1.72%) | 39,000 |
1 May 2024 | USD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 57,600 |
30 Apr 2024 | USD | 1.18 | 1.2 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 15,400 |
29 Apr 2024 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 79,700 |
26 Apr 2024 | USD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 6,300 |
25 Apr 2024 | USD | 1.1 | 1.2 | 1.1 | 1.2 | 1.2 | +0.1 (+9.09%) | 33,300 |
24 Apr 2024 | USD | 1.1 | 1.17 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 39,900 |
23 Apr 2024 | USD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 129,700 |
22 Apr 2024 | USD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 3,700 |
19 Apr 2024 | USD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 254,700 |
18 Apr 2024 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 300 |
17 Apr 2024 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | +0.07 (+6.80%) | 300 |
16 Apr 2024 | USD | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 587,500 |
15 Apr 2024 | USD | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 197,100 |
12 Apr 2024 | USD | 1.1 | 1.13 | 1.07 | 1.11 | 1.11 | -0.07 (-5.93%) | 24,100 |
11 Apr 2024 | USD | 1.14 | 1.18 | 1.08 | 1.18 | 1.18 | +0.08 (+7.27%) | 13,500 |
10 Apr 2024 | USD | 1.2 | 1.22 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 22,300 |
9 Apr 2024 | USD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | +0.05 (+4.46%) | 800 |
8 Apr 2024 | USD | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 3,400 |
5 Apr 2024 | USD | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.07 (+6.48%) | 4,900 |
4 Apr 2024 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.07 (+6.93%) | 26,600 |
3 Apr 2024 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 74,600 |
2 Apr 2024 | USD | 1 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 8,400 |