Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.73 | 1.77 | 1.608 | 1.63 | 1.63 | -0.1 (-5.78%) | 277,400 |
22 May 2024 | USD | 1.9 | 1.9 | 1.69 | 1.73 | 1.73 | -0.14 (-7.49%) | 280,400 |
21 May 2024 | USD | 1.88 | 1.88 | 1.8 | 1.87 | 1.87 | +0.015 (+0.81%) | 234,400 |
20 May 2024 | USD | 1.75 | 1.86 | 1.703 | 1.855 | 1.855 | +0.135 (+7.85%) | 316,600 |
17 May 2024 | USD | 1.74 | 1.74 | 1.656 | 1.72 | 1.72 | +0.075 (+4.56%) | 310,700 |
16 May 2024 | USD | 1.55 | 1.842 | 1.54 | 1.645 | 1.645 | +0.155 (+10.40%) | 574,900 |
15 May 2024 | USD | 1.51 | 1.53 | 1.45 | 1.49 | 1.49 | -0.006 (-0.40%) | 132,200 |
14 May 2024 | USD | 1.48 | 1.55 | 1.48 | 1.496 | 1.496 | -0.005 (-0.33%) | 83,900 |
13 May 2024 | USD | 1.56 | 1.56 | 1.48 | 1.501 | 1.501 | -0.039 (-2.53%) | 131,300 |
10 May 2024 | USD | 1.59 | 1.62 | 1.536 | 1.54 | 1.54 | -0.05 (-3.14%) | 186,400 |
9 May 2024 | USD | 1.563 | 1.62 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 136,500 |
8 May 2024 | USD | 1.61 | 1.61 | 1.543 | 1.56 | 1.56 | -0.06 (-3.70%) | 125,500 |
7 May 2024 | USD | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.038 (-2.29%) | 36,500 |
6 May 2024 | USD | 1.62 | 1.69 | 1.62 | 1.658 | 1.658 | +0.038 (+2.35%) | 112,500 |
3 May 2024 | USD | 1.665 | 1.665 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 133,700 |
2 May 2024 | USD | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | +0.004 (+0.24%) | 101,100 |
1 May 2024 | USD | 1.68 | 1.75 | 1.62 | 1.676 | 1.676 | -0.004 (-0.24%) | 210,300 |
30 Apr 2024 | USD | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -0.06 (-3.45%) | 218,100 |
29 Apr 2024 | USD | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | +0.09 (+5.45%) | 328,200 |
26 Apr 2024 | USD | 1.653 | 1.683 | 1.61 | 1.65 | 1.65 | +0.003 (+0.18%) | 171,500 |
25 Apr 2024 | USD | 1.66 | 1.673 | 1.6 | 1.647 | 1.647 | -0.013 (-0.78%) | 252,700 |
24 Apr 2024 | USD | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 403,300 |
23 Apr 2024 | USD | 1.584 | 1.664 | 1.57 | 1.65 | 1.65 | +0.08 (+5.10%) | 332,900 |
22 Apr 2024 | USD | 1.5 | 1.65 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 427,400 |
19 Apr 2024 | USD | 1.53 | 1.6 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 275,800 |
18 Apr 2024 | USD | 1.5 | 1.56 | 1.5 | 1.52 | 1.52 | +0.04 (+2.70%) | 47,000 |
17 Apr 2024 | USD | 1.53 | 1.58 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 114,900 |
16 Apr 2024 | USD | 1.6 | 1.6 | 1.51 | 1.54 | 1.54 | -0.06 (-3.75%) | 112,600 |
15 Apr 2024 | USD | 1.6 | 1.68 | 1.57 | 1.6 | 1.6 | -0.075 (-4.48%) | 198,700 |
12 Apr 2024 | USD | 1.74 | 1.8 | 1.639 | 1.675 | 1.675 | -0.03 (-1.76%) | 326,400 |