Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 1.43 | 1.46 | 1.36 | 1.44 | 1.44 | -0.01 (-0.69%) | 468,818 |
16 May 2024 | USD | 1.18 | 1.48 | 1.18 | 1.45 | 1.45 | +0.265 (+22.36%) | 1,532,941 |
15 May 2024 | USD | 1.23 | 1.23 | 1.17 | 1.185 | 1.185 | -0.005 (-0.42%) | 282,658 |
14 May 2024 | USD | 1.21 | 1.2499 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 364,926 |
13 May 2024 | USD | 1.23 | 1.24 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 464,801 |
10 May 2024 | USD | 1.21 | 1.24 | 1.17 | 1.2 | 1.2 | -0.09 (-6.98%) | 534,560 |
9 May 2024 | USD | 1.29 | 1.3 | 1.21 | 1.29 | 1.29 | +0.03 (+2.38%) | 347,055 |
8 May 2024 | USD | 1.19 | 1.3 | 1.18 | 1.26 | 1.26 | +0.035 (+2.86%) | 528,700 |
7 May 2024 | USD | 1.17 | 1.27 | 1.14 | 1.225 | 1.225 | +0.055 (+4.70%) | 357,574 |
6 May 2024 | USD | 1.18 | 1.24 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 672,600 |
3 May 2024 | USD | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 182,038 |
2 May 2024 | USD | 1.17 | 1.17 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 250,204 |
1 May 2024 | USD | 1.06 | 1.18 | 1.06 | 1.13 | 1.13 | +0.08 (+7.62%) | 428,288 |
30 Apr 2024 | USD | 1.1 | 1.1 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 336,820 |
29 Apr 2024 | USD | 1.03 | 1.14 | 1.02 | 1.1 | 1.1 | +0.08 (+7.84%) | 631,650 |
26 Apr 2024 | USD | 1.03 | 1.03 | 0.9807 | 1.02 | 1.02 | +0.01 (+0.99%) | 433,538 |
25 Apr 2024 | USD | 1.01 | 1.045 | 0.9799 | 1.01 | 1.01 | -0.01 (-0.98%) | 396,845 |
24 Apr 2024 | USD | 1.05 | 1.1 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 246,073 |
23 Apr 2024 | USD | 1.05 | 1.1 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 266,532 |
22 Apr 2024 | USD | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 279,232 |
19 Apr 2024 | USD | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 415,801 |
18 Apr 2024 | USD | 1.09 | 1.12 | 1.025 | 1.06 | 1.06 | 0.0 (0.0%) | 424,758 |
17 Apr 2024 | USD | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 336,718 |
16 Apr 2024 | USD | 1.07 | 1.1 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 302,835 |
15 Apr 2024 | USD | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -0.03 (-2.70%) | 640,303 |
12 Apr 2024 | USD | 1.21 | 1.2136 | 1.1 | 1.11 | 1.11 | -0.1 (-8.26%) | 409,765 |
11 Apr 2024 | USD | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 354,668 |
10 Apr 2024 | USD | 1.15 | 1.18 | 1.1 | 1.16 | 1.16 | -0.04 (-3.33%) | 459,311 |
9 Apr 2024 | USD | 1.14 | 1.21 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 356,727 |
8 Apr 2024 | USD | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 560,645 |