Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.01 | 1.0852 | 1.0011 | 1.06 | 1.06 | +0.02 (+1.92%) | 33,501 |
17 May 2024 | USD | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 38,764 |
16 May 2024 | USD | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | +0.009 (+0.86%) | 36,579 |
15 May 2024 | USD | 1.11 | 1.11 | 1.05 | 1.051 | 1.051 | -0.029 (-2.69%) | 58,592 |
14 May 2024 | USD | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0 (-0.03%) | 45,857 |
13 May 2024 | USD | 1.11 | 1.1499 | 1.07 | 1.0803 | 1.0803 | -0.03 (-2.68%) | 58,178 |
10 May 2024 | USD | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 30,823 |
9 May 2024 | USD | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.82%) | 15,535 |
8 May 2024 | USD | 1.07 | 1.08 | 1.05 | 1.0601 | 1.0601 | -0.025 (-2.29%) | 46,954 |
7 May 2024 | USD | 1.06 | 1.09 | 1.06 | 1.085 | 1.085 | +0.015 (+1.40%) | 16,723 |
6 May 2024 | USD | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 40,851 |
3 May 2024 | USD | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 31,672 |
2 May 2024 | USD | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 35,915 |
1 May 2024 | USD | 1.08 | 1.13 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 68,086 |
30 Apr 2024 | USD | 1.1 | 1.13 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 51,032 |
29 Apr 2024 | USD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 30,229 |
26 Apr 2024 | USD | 1.107 | 1.15 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 26,801 |
25 Apr 2024 | USD | 1.13 | 1.13 | 1.03 | 1.11 | 1.11 | -0.05 (-4.31%) | 117,024 |
24 Apr 2024 | USD | 1.17 | 1.19 | 1.11 | 1.16 | 1.16 | -0.03 (-2.52%) | 81,902 |
23 Apr 2024 | USD | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | -0.02 (-1.66%) | 49,815 |
22 Apr 2024 | USD | 1.21 | 1.23 | 1.17 | 1.2101 | 1.2101 | 0.0 (0.0%) | 37,624 |
19 Apr 2024 | USD | 1.27 | 1.27 | 1.21 | 1.2101 | 1.2101 | -0.03 (-2.41%) | 46,814 |
18 Apr 2024 | USD | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 66,471 |
17 Apr 2024 | USD | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 41,385 |
16 Apr 2024 | USD | 1.24 | 1.29 | 1.2 | 1.27 | 1.27 | 0.0 (0.0%) | 268,414 |
15 Apr 2024 | USD | 1.19 | 1.29 | 1.17 | 1.27 | 1.27 | +0.05 (+4.10%) | 406,424 |
12 Apr 2024 | USD | 1.2 | 1.2364 | 1.16 | 1.22 | 1.22 | -0.04 (-3.17%) | 138,057 |
11 Apr 2024 | USD | 1.3 | 1.3 | 1.15 | 1.26 | 1.26 | -0.04 (-3.08%) | 278,805 |
10 Apr 2024 | USD | 1.24 | 1.32 | 1.12 | 1.3 | 1.3 | -0.03 (-2.26%) | 424,187 |
9 Apr 2024 | USD | 1.21 | 1.44 | 1.21 | 1.33 | 1.33 | +0.21 (+18.75%) | 3,719,401 |