Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.05 (-3.18%) | 247,745 |
21 May 2024 | USD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 90,740 |
20 May 2024 | USD | 1.59 | 1.59 | 1.5501 | 1.57 | 1.57 | -0.005 (-0.32%) | 110,844 |
17 May 2024 | USD | 1.56 | 1.58 | 1.56 | 1.575 | 1.575 | +0.015 (+0.96%) | 50,934 |
16 May 2024 | USD | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | +0.035 (+2.30%) | 83,629 |
15 May 2024 | USD | 1.51 | 1.53 | 1.48 | 1.525 | 1.525 | +0.03 (+2.01%) | 76,288 |
14 May 2024 | USD | 1.52 | 1.54 | 1.44 | 1.495 | 1.495 | -0.025 (-1.64%) | 187,057 |
13 May 2024 | USD | 1.63 | 1.6317 | 1.47 | 1.52 | 1.52 | -0.06 (-3.80%) | 95,821 |
10 May 2024 | USD | 1.56 | 1.58 | 1.48 | 1.58 | 1.58 | +0.03 (+1.94%) | 100,929 |
9 May 2024 | USD | 1.51 | 1.57 | 1.43 | 1.55 | 1.55 | 0.0 (0.0%) | 207,807 |
8 May 2024 | USD | 1.5 | 1.57 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 73,004 |
7 May 2024 | USD | 1.51 | 1.56 | 1.39 | 1.55 | 1.55 | +0.03 (+1.97%) | 204,914 |
6 May 2024 | USD | 1.43 | 1.545 | 1.415 | 1.52 | 1.52 | +0.12 (+8.57%) | 236,823 |
3 May 2024 | USD | 1.33 | 1.4 | 1.31 | 1.4 | 1.4 | +0.09 (+6.87%) | 151,010 |
2 May 2024 | USD | 1.24 | 1.34 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 60,321 |
1 May 2024 | USD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 8,421 |
30 Apr 2024 | USD | 1.26 | 1.26 | 1.2101 | 1.24 | 1.24 | +0.02 (+1.64%) | 37,472 |
29 Apr 2024 | USD | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -0.015 (-1.21%) | 37,191 |
26 Apr 2024 | USD | 1.24 | 1.24 | 1.21 | 1.235 | 1.235 | -0.025 (-1.98%) | 13,931 |
25 Apr 2024 | USD | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 15,737 |
24 Apr 2024 | USD | 1.28 | 1.28 | 1.255 | 1.26 | 1.26 | -0.02 (-1.56%) | 7,101 |
23 Apr 2024 | USD | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 36,906 |
22 Apr 2024 | USD | 1.27 | 1.3 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 48,595 |
19 Apr 2024 | USD | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 47,678 |
18 Apr 2024 | USD | 1.22 | 1.26 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 45,441 |
17 Apr 2024 | USD | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 38,236 |
16 Apr 2024 | USD | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 46,841 |
15 Apr 2024 | USD | 1.24 | 1.26 | 1.18 | 1.25 | 1.25 | +0.02 (+1.63%) | 41,729 |
12 Apr 2024 | USD | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 11,410 |
11 Apr 2024 | USD | 1.2 | 1.26 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 41,606 |