Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 1.079 | 1.079 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 8,346 |
13 May 2024 | USD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 21,530 |
10 May 2024 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 133,928 |
9 May 2024 | USD | 1.1 | 1.14 | 1.0103 | 1.06 | 1.06 | -0.01 (-0.93%) | 167,358 |
8 May 2024 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 168,444 |
7 May 2024 | USD | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 149,288 |
6 May 2024 | USD | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 113,075 |
3 May 2024 | USD | 1.12 | 1.15 | 1.085 | 1.09 | 1.09 | +0.01 (+0.93%) | 150,577 |
2 May 2024 | USD | 1.08 | 1.12 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 198,141 |
1 May 2024 | USD | 1.082 | 1.16 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 124,124 |
30 Apr 2024 | USD | 1.06 | 1.1023 | 1.031 | 1.04 | 1.04 | -0.01 (-0.95%) | 122,867 |
29 Apr 2024 | USD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 103,187 |
26 Apr 2024 | USD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 106,476 |
25 Apr 2024 | USD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 112,359 |
24 Apr 2024 | USD | 1.09 | 1.09 | 1.0495 | 1.06 | 1.06 | -0.02 (-1.85%) | 103,217 |
23 Apr 2024 | USD | 1.01 | 1.18 | 1.01 | 1.08 | 1.08 | +0.05 (+4.85%) | 159,091 |
22 Apr 2024 | USD | 1.05 | 1.055 | 0.9199 | 1.03 | 1.03 | -0.02 (-1.90%) | 143,712 |
19 Apr 2024 | USD | 1.08 | 1.13 | 1.03 | 1.05 | 1.05 | -0.06 (-5.41%) | 84,807 |
18 Apr 2024 | USD | 1.33 | 1.36 | 1.1 | 1.11 | 1.11 | -0.22 (-16.54%) | 324,932 |
17 Apr 2024 | USD | 1.44 | 1.54 | 1.31 | 1.33 | 1.33 | -0.1 (-6.99%) | 166,732 |
16 Apr 2024 | USD | 1.58 | 1.63 | 1.4 | 1.43 | 1.43 | -0.17 (-10.63%) | 319,439 |
15 Apr 2024 | USD | 1.65 | 1.67 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 169,586 |
12 Apr 2024 | USD | 1.633 | 1.66 | 1.57 | 1.6 | 1.6 | -0.05 (-3.03%) | 113,588 |
11 Apr 2024 | USD | 1.64 | 1.74 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 108,717 |
10 Apr 2024 | USD | 1.66 | 1.73 | 1.63 | 1.68 | 1.68 | +0.07 (+4.35%) | 169,690 |
9 Apr 2024 | USD | 1.6 | 1.645 | 1.49 | 1.61 | 1.61 | +0.03 (+1.90%) | 250,498 |
8 Apr 2024 | USD | 1.66 | 1.685 | 1.55 | 1.58 | 1.58 | -0.03 (-1.86%) | 128,779 |
5 Apr 2024 | USD | 1.69 | 1.77 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 133,829 |
4 Apr 2024 | USD | 1.67 | 1.75 | 1.64 | 1.66 | 1.66 | +0.04 (+2.47%) | 136,294 |
3 Apr 2024 | USD | 1.53 | 1.6481 | 1.53 | 1.62 | 1.62 | +0.08 (+5.19%) | 107,439 |