Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 1.39 | 1.39 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,794,091 |
30 May 2024 | USD | 1.34 | 1.365 | 1.3 | 1.35 | 1.35 | +0.08 (+6.30%) | 1,039,190 |
29 May 2024 | USD | 1.21 | 1.29 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 1,055,581 |
28 May 2024 | USD | 1.19 | 1.24 | 1.14 | 1.24 | 1.24 | +0.08 (+6.90%) | 819,537 |
24 May 2024 | USD | 1.23 | 1.24 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,016,978 |
23 May 2024 | USD | 1.25 | 1.26 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 624,864 |
22 May 2024 | USD | 1.24 | 1.26 | 1.15 | 1.22 | 1.22 | -0.03 (-2.40%) | 611,695 |
21 May 2024 | USD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 196,576 |
20 May 2024 | USD | 1.21 | 1.28 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 487,601 |
17 May 2024 | USD | 1.24 | 1.2598 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 238,897 |
16 May 2024 | USD | 1.27 | 1.2976 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 484,738 |
15 May 2024 | USD | 1.32 | 1.35 | 1.21 | 1.27 | 1.27 | -0.04 (-3.05%) | 512,163 |
14 May 2024 | USD | 1.26 | 1.4 | 1.24 | 1.31 | 1.31 | +0.09 (+7.38%) | 815,719 |
13 May 2024 | USD | 1.2 | 1.34 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 705,214 |
10 May 2024 | USD | 1.2 | 1.23 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 241,209 |
9 May 2024 | USD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 216,469 |
8 May 2024 | USD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 147,306 |
7 May 2024 | USD | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 270,975 |
6 May 2024 | USD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 316,899 |
3 May 2024 | USD | 1.17 | 1.185 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 256,711 |
2 May 2024 | USD | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 272,381 |
1 May 2024 | USD | 1.11 | 1.17 | 1.07 | 1.15 | 1.15 | +0.05 (+4.55%) | 515,583 |
30 Apr 2024 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 236,859 |
29 Apr 2024 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 253,386 |
26 Apr 2024 | USD | 1.09 | 1.1 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 264,079 |
25 Apr 2024 | USD | 1.09 | 1.11 | 1.01 | 1.07 | 1.07 | -0.03 (-2.73%) | 657,659 |
24 Apr 2024 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 174,186 |
23 Apr 2024 | USD | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 198,497 |
22 Apr 2024 | USD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 270,795 |
19 Apr 2024 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 384,912 |