Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 400,278 |
24 May 2024 | USD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 25,400 |
23 May 2024 | USD | 1.71 | 1.726 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 31,600 |
22 May 2024 | USD | 1.7 | 1.73 | 1.69 | 1.69 | 1.69 | -0.035 (-2.03%) | 123,800 |
21 May 2024 | USD | 1.73 | 1.75 | 1.71 | 1.725 | 1.725 | -0.055 (-3.09%) | 50,700 |
20 May 2024 | USD | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 23,900 |
17 May 2024 | USD | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | -0.02 (-1.12%) | 102,400 |
16 May 2024 | USD | 1.74 | 1.79 | 1.735 | 1.79 | 1.79 | -0.02 (-1.10%) | 150,800 |
15 May 2024 | USD | 1.81 | 1.81 | 1.758 | 1.81 | 1.81 | +0.01 (+0.56%) | 9,800 |
14 May 2024 | USD | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | +0.07 (+4.05%) | 76,900 |
13 May 2024 | USD | 1.73 | 1.762 | 1.73 | 1.73 | 1.73 | +0.05 (+2.98%) | 17,300 |
10 May 2024 | USD | 1.682 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 4,800 |
9 May 2024 | USD | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 10,200 |
8 May 2024 | USD | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 14,100 |
7 May 2024 | USD | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 40,900 |
6 May 2024 | USD | 1.7 | 1.78 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 11,800 |
3 May 2024 | USD | 1.79 | 1.82 | 1.71 | 1.71 | 1.71 | +0.05 (+3.01%) | 45,800 |
2 May 2024 | USD | 1.69 | 1.69 | 1.655 | 1.66 | 1.66 | -0.06 (-3.49%) | 137,600 |
1 May 2024 | USD | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | -0.1 (-5.49%) | 189,500 |
30 Apr 2024 | USD | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -0.09 (-4.71%) | 72,100 |
29 Apr 2024 | USD | 1.93 | 1.94 | 1.9 | 1.91 | 1.91 | +0.03 (+1.60%) | 10,100 |
26 Apr 2024 | USD | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 118,000 |
25 Apr 2024 | USD | 1.86 | 1.89 | 1.835 | 1.88 | 1.88 | -0.02 (-1.05%) | 17,900 |
24 Apr 2024 | USD | 1.89 | 1.91 | 1.875 | 1.9 | 1.9 | -0.03 (-1.55%) | 12,500 |
23 Apr 2024 | USD | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | +0.037 (+1.95%) | 2,200 |
22 Apr 2024 | USD | 1.855 | 1.9 | 1.855 | 1.893 | 1.893 | +0.053 (+2.88%) | 3,900 |
19 Apr 2024 | USD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 17,000 |
18 Apr 2024 | USD | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 29,800 |
17 Apr 2024 | USD | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.05 (-2.65%) | 12,700 |
16 Apr 2024 | USD | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 54,500 |