Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 45,141 |
15 May 2024 | USD | 1.18 | 1.285 | 1.18 | 1.24 | 1.24 | +0.02 (+1.64%) | 108,884 |
14 May 2024 | USD | 1.19 | 1.255 | 1.14 | 1.22 | 1.22 | +0.04 (+3.39%) | 337,106 |
13 May 2024 | USD | 1.15 | 1.1999 | 1.0866 | 1.18 | 1.18 | +0.03 (+2.61%) | 58,071 |
10 May 2024 | USD | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | +0.03 (+2.68%) | 30,023 |
9 May 2024 | USD | 1.19 | 1.19 | 1.07 | 1.12 | 1.12 | -0.04 (-3.45%) | 31,906 |
8 May 2024 | USD | 1.14 | 1.2 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 27,020 |
7 May 2024 | USD | 1.14 | 1.2 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 53,975 |
6 May 2024 | USD | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 55,576 |
3 May 2024 | USD | 1.2 | 1.21 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 56,912 |
2 May 2024 | USD | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -0.075 (-6.02%) | 101,282 |
1 May 2024 | USD | 1.35 | 1.355 | 1.21 | 1.245 | 1.245 | -0.105 (-7.76%) | 139,427 |
30 Apr 2024 | USD | 1.43 | 1.43 | 1.34 | 1.3497 | 1.3497 | -0.04 (-2.90%) | 25,547 |
29 Apr 2024 | USD | 1.44 | 1.48 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 51,138 |
26 Apr 2024 | USD | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 11,516 |
25 Apr 2024 | USD | 1.45 | 1.46 | 1.39 | 1.46 | 1.46 | +0.01 (+0.69%) | 33,942 |
24 Apr 2024 | USD | 1.41 | 1.45 | 1.386 | 1.45 | 1.45 | +0.05 (+3.57%) | 39,303 |
23 Apr 2024 | USD | 1.39 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 25,058 |
22 Apr 2024 | USD | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 25,849 |
19 Apr 2024 | USD | 1.31 | 1.378 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 26,780 |
18 Apr 2024 | USD | 1.34 | 1.3799 | 1.304 | 1.32 | 1.32 | -0.02 (-1.49%) | 13,003 |
17 Apr 2024 | USD | 1.285 | 1.38 | 1.2529 | 1.34 | 1.34 | +0.04 (+3.08%) | 34,340 |
16 Apr 2024 | USD | 1.3 | 1.3001 | 1.21 | 1.3 | 1.3 | 0.0 (0.0%) | 32,376 |
15 Apr 2024 | USD | 1.36 | 1.38 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 28,351 |
12 Apr 2024 | USD | 1.34 | 1.38 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 47,699 |
11 Apr 2024 | USD | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 78,759 |
10 Apr 2024 | USD | 1.42 | 1.43 | 1.3 | 1.35 | 1.35 | -0.07 (-4.93%) | 103,670 |
9 Apr 2024 | USD | 1.58 | 1.58 | 1.4 | 1.42 | 1.42 | -0.13 (-8.39%) | 145,717 |
8 Apr 2024 | USD | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 41,773 |
5 Apr 2024 | USD | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -0.09 (-5.49%) | 38,895 |