Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 1 | 1.075 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 28,709 |
30 May 2024 | USD | 1.0699 | 1.0699 | 1 | 1.01 | 1.01 | -0.08 (-7.34%) | 15,649 |
29 May 2024 | USD | 1.15 | 1.15 | 1.049 | 1.09 | 1.09 | +0.04 (+3.82%) | 6,632 |
28 May 2024 | USD | 1.04 | 1.1585 | 0.99 | 1.0499 | 1.0499 | -0 (-0.01%) | 33,903 |
24 May 2024 | USD | 1.07 | 1.07 | 1.0002 | 1.05 | 1.05 | -0.01 (-0.94%) | 27,203 |
23 May 2024 | USD | 1.12 | 1.1352 | 1.0301 | 1.06 | 1.06 | -0.08 (-7.02%) | 81,006 |
22 May 2024 | USD | 1.118 | 1.17 | 1.1 | 1.14 | 1.14 | +0.025 (+2.24%) | 62,925 |
21 May 2024 | USD | 1.16 | 1.16 | 1.06 | 1.115 | 1.115 | +0.015 (+1.36%) | 46,722 |
20 May 2024 | USD | 1.1 | 1.1747 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 95,456 |
17 May 2024 | USD | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 46,583 |
16 May 2024 | USD | 1.2 | 1.24 | 1.02 | 1.09 | 1.09 | -0.12 (-9.92%) | 145,813 |
15 May 2024 | USD | 1.27 | 1.4289 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 98,157 |
14 May 2024 | USD | 1.16 | 1.34 | 1.16 | 1.29 | 1.29 | +0.12 (+10.26%) | 76,635 |
13 May 2024 | USD | 1.25 | 1.3 | 1.16 | 1.17 | 1.17 | -0.09 (-7.14%) | 177,391 |
10 May 2024 | USD | 1.52 | 1.69 | 1.1 | 1.26 | 1.26 | -0.32 (-20.25%) | 289,444 |
9 May 2024 | USD | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 39,366 |
8 May 2024 | USD | 1.61 | 1.62 | 1.5 | 1.54 | 1.54 | -0.06 (-3.75%) | 35,796 |
7 May 2024 | USD | 1.75 | 1.7687 | 1.51 | 1.6 | 1.6 | -0.12 (-6.98%) | 119,331 |
6 May 2024 | USD | 1.78 | 1.89 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 59,405 |
3 May 2024 | USD | 1.7 | 1.87 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 38,821 |
2 May 2024 | USD | 1.94 | 2.13 | 1.73 | 1.79 | 1.79 | -0.17 (-8.67%) | 56,787 |
1 May 2024 | USD | 1.84 | 2.0874 | 1.71 | 1.96 | 1.96 | +0.12 (+6.52%) | 70,517 |
30 Apr 2024 | USD | 1.7 | 1.89 | 1.7 | 1.84 | 1.84 | +0.11 (+6.35%) | 36,593 |
29 Apr 2024 | USD | 1.59 | 1.7999 | 1.57 | 1.7301 | 1.7301 | +0.14 (+8.81%) | 75,717 |
26 Apr 2024 | USD | 1.6 | 1.73 | 1.56 | 1.59 | 1.59 | -0.1 (-5.92%) | 50,733 |
25 Apr 2024 | USD | 1.61 | 1.69 | 1.6049 | 1.69 | 1.69 | +0.03 (+1.81%) | 26,034 |
24 Apr 2024 | USD | 1.55 | 1.7106 | 1.5054 | 1.66 | 1.66 | +0.165 (+11.04%) | 62,969 |
23 Apr 2024 | USD | 1.41 | 1.5178 | 1.41 | 1.495 | 1.495 | +0.05 (+3.46%) | 54,109 |
22 Apr 2024 | USD | 1.66 | 1.7 | 1.376 | 1.445 | 1.445 | -0.245 (-14.50%) | 93,931 |
19 Apr 2024 | USD | 1.7861 | 1.7861 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 66,235 |