Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.74 | 1.81 | 1.74 | 1.76 | 1.76 | +0.03 (+1.73%) | 457,800 |
9 May 2024 | USD | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 646,900 |
8 May 2024 | USD | 1.79 | 1.84 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 616,300 |
7 May 2024 | USD | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 39,000 |
6 May 2024 | USD | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | +0.04 (+2.25%) | 20,300 |
3 May 2024 | USD | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 8,600 |
2 May 2024 | USD | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | +0.03 (+1.69%) | 80,600 |
1 May 2024 | USD | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 38,100 |
30 Apr 2024 | USD | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 54,700 |
29 Apr 2024 | USD | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 52,600 |
26 Apr 2024 | USD | 1.71 | 1.85 | 1.71 | 1.84 | 1.84 | +0.07 (+3.95%) | 109,800 |
25 Apr 2024 | USD | 1.73 | 1.77 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 142,100 |
24 Apr 2024 | USD | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 88,800 |
23 Apr 2024 | USD | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 43,800 |
22 Apr 2024 | USD | 1.74 | 1.83 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 137,800 |
19 Apr 2024 | USD | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 101,800 |
18 Apr 2024 | USD | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 40,800 |
17 Apr 2024 | USD | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 30,000 |
16 Apr 2024 | USD | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 59,400 |
15 Apr 2024 | USD | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 50,600 |
12 Apr 2024 | USD | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 156,900 |
11 Apr 2024 | USD | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 14,200 |
10 Apr 2024 | USD | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 49,200 |
9 Apr 2024 | USD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 46,900 |
8 Apr 2024 | USD | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 42,700 |
5 Apr 2024 | USD | 1.87 | 1.91 | 1.87 | 1.9 | 1.9 | +0.05 (+2.70%) | 101,100 |
4 Apr 2024 | USD | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 76,200 |
3 Apr 2024 | USD | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 80,300 |
2 Apr 2024 | USD | 1.77 | 1.81 | 1.77 | 1.8 | 1.8 | +0.05 (+2.86%) | 70,800 |
1 Apr 2024 | USD | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 17,100 |