Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 204,010 |
13 May 2024 | USD | 1.3 | 1.34 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 285,271 |
10 May 2024 | USD | 1.33 | 1.4 | 1.26 | 1.29 | 1.29 | -0.025 (-1.90%) | 273,834 |
9 May 2024 | USD | 1.31 | 1.33 | 1.27 | 1.315 | 1.315 | +0.045 (+3.54%) | 208,260 |
8 May 2024 | USD | 1.25 | 1.32 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 217,108 |
7 May 2024 | USD | 1.33 | 1.36 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 738,515 |
6 May 2024 | USD | 1.42 | 1.44 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 496,369 |
3 May 2024 | USD | 1.53 | 1.5595 | 1.39 | 1.4 | 1.4 | -0.12 (-7.89%) | 398,152 |
2 May 2024 | USD | 1.5 | 1.54 | 1.48 | 1.52 | 1.52 | +0.06 (+4.11%) | 114,495 |
1 May 2024 | USD | 1.48 | 1.555 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 316,048 |
30 Apr 2024 | USD | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -0.04 (-2.72%) | 253,296 |
29 Apr 2024 | USD | 1.54 | 1.55 | 1.4157 | 1.47 | 1.47 | -0.08 (-5.16%) | 213,099 |
26 Apr 2024 | USD | 1.45 | 1.585 | 1.445 | 1.55 | 1.55 | +0.11 (+7.64%) | 578,686 |
25 Apr 2024 | USD | 1.44 | 1.44 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 186,772 |
24 Apr 2024 | USD | 1.39 | 1.44 | 1.35 | 1.42 | 1.42 | +0.06 (+4.41%) | 303,333 |
23 Apr 2024 | USD | 1.29 | 1.39 | 1.28 | 1.36 | 1.36 | +0.08 (+6.25%) | 339,175 |
22 Apr 2024 | USD | 1.348 | 1.39 | 1.24 | 1.28 | 1.28 | -0.07 (-5.19%) | 445,414 |
19 Apr 2024 | USD | 1.36 | 1.41 | 1.345 | 1.35 | 1.35 | -0.04 (-2.88%) | 243,157 |
18 Apr 2024 | USD | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 115,126 |
17 Apr 2024 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 35,583 |
16 Apr 2024 | USD | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 107,266 |
15 Apr 2024 | USD | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 169,936 |
12 Apr 2024 | USD | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 89,214 |
11 Apr 2024 | USD | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 124,321 |
10 Apr 2024 | USD | 1.4 | 1.41 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 134,566 |
9 Apr 2024 | USD | 1.36 | 1.42 | 1.34 | 1.41 | 1.41 | +0.04 (+2.92%) | 256,487 |
8 Apr 2024 | USD | 1.41 | 1.4399 | 1.33 | 1.37 | 1.37 | -0.03 (-2.14%) | 159,679 |
5 Apr 2024 | USD | 1.38 | 1.42 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 142,384 |
4 Apr 2024 | USD | 1.4 | 1.45 | 1.36 | 1.37 | 1.37 | +0.035 (+2.62%) | 269,035 |
3 Apr 2024 | USD | 1.35 | 1.39 | 1.33 | 1.335 | 1.335 | +0.005 (+0.38%) | 110,669 |