Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 141,100 |
20 May 2024 | USD | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 153,100 |
17 May 2024 | USD | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 387,100 |
16 May 2024 | USD | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 371,300 |
15 May 2024 | USD | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 325,800 |
14 May 2024 | USD | 1.97 | 1.99 | 1.93 | 1.96 | 1.96 | +0.04 (+2.08%) | 306,200 |
13 May 2024 | USD | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | +0.1 (+5.49%) | 331,600 |
10 May 2024 | USD | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | +0.05 (+2.82%) | 229,900 |
9 May 2024 | USD | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 627,300 |
8 May 2024 | USD | 1.75 | 1.82 | 1.75 | 1.8 | 1.8 | +0.13 (+7.78%) | 365,100 |
7 May 2024 | USD | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 327,800 |
6 May 2024 | USD | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 618,700 |
3 May 2024 | USD | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 485,100 |
2 May 2024 | USD | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | +0.08 (+5.06%) | 269,300 |
1 May 2024 | USD | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | +0.02 (+1.28%) | 194,800 |
30 Apr 2024 | USD | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 363,000 |
29 Apr 2024 | USD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 361,700 |
26 Apr 2024 | USD | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,704,400 |
25 Apr 2024 | USD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,060,200 |
24 Apr 2024 | USD | 1.58 | 1.6 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 470,900 |
23 Apr 2024 | USD | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 430,900 |
22 Apr 2024 | USD | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 463,800 |
19 Apr 2024 | USD | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 492,200 |
18 Apr 2024 | USD | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | +0.06 (+3.97%) | 405,300 |
17 Apr 2024 | USD | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.05 (+3.42%) | 652,100 |
16 Apr 2024 | USD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | -0.05 (-3.31%) | 899,000 |
15 Apr 2024 | USD | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,198,100 |
12 Apr 2024 | USD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 568,500 |
11 Apr 2024 | USD | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 715,500 |
10 Apr 2024 | USD | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 380,800 |