Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 1.12 | 1.15 | 1.0968 | 1.1499 | 1.1499 | +0.05 (+4.54%) | 18,217 |
30 May 2024 | USD | 1.0751 | 1.14 | 1.0751 | 1.1 | 1.1 | +0.02 (+1.85%) | 7,537 |
29 May 2024 | USD | 1.1 | 1.13 | 1.0601 | 1.08 | 1.08 | -0.01 (-0.92%) | 36,959 |
28 May 2024 | USD | 1.11 | 1.1102 | 1.06 | 1.09 | 1.09 | +0.02 (+1.86%) | 24,547 |
24 May 2024 | USD | 1.13 | 1.1301 | 1.06 | 1.0701 | 1.0701 | -0.06 (-5.30%) | 25,060 |
23 May 2024 | USD | 1.16 | 1.3143 | 1.1 | 1.13 | 1.13 | -0.07 (-5.83%) | 31,262 |
22 May 2024 | USD | 1.18 | 1.2852 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 16,044 |
21 May 2024 | USD | 1.36 | 1.3901 | 1.22 | 1.22 | 1.22 | -0.144 (-10.59%) | 25,431 |
20 May 2024 | USD | 1.2402 | 1.45 | 1.2108 | 1.3645 | 1.3645 | +0.104 (+8.29%) | 75,547 |
17 May 2024 | USD | 1.19 | 1.3506 | 1.16 | 1.26 | 1.26 | +0.11 (+9.57%) | 77,857 |
16 May 2024 | USD | 1.13 | 1.1776 | 1.1017 | 1.15 | 1.15 | +0.05 (+4.55%) | 54,778 |
15 May 2024 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 14,708 |
14 May 2024 | USD | 1.11 | 1.13 | 1.05 | 1.12 | 1.12 | +0.04 (+3.71%) | 16,871 |
13 May 2024 | USD | 1.06 | 1.085 | 1.04 | 1.0799 | 1.0799 | +0.02 (+1.88%) | 47,606 |
10 May 2024 | USD | 1.1 | 1.12 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 53,369 |
9 May 2024 | USD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.005 (-0.44%) | 18,331 |
8 May 2024 | USD | 1.1 | 1.1799 | 1.0901 | 1.125 | 1.125 | +0.015 (+1.35%) | 36,713 |
7 May 2024 | USD | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 35,547 |
6 May 2024 | USD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.05 (+4.55%) | 15,291 |
3 May 2024 | USD | 1.06 | 1.14 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 25,747 |
2 May 2024 | USD | 1.18 | 1.2 | 1.02 | 1.04 | 1.04 | -0.13 (-11.11%) | 101,337 |
1 May 2024 | USD | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 18,891 |
30 Apr 2024 | USD | 1.17 | 1.2 | 1.06 | 1.19 | 1.19 | +0.02 (+1.71%) | 60,061 |
29 Apr 2024 | USD | 1.23 | 1.27 | 1.0907 | 1.17 | 1.17 | -0.06 (-4.88%) | 18,976 |
26 Apr 2024 | USD | 1.2 | 1.3012 | 1.16 | 1.23 | 1.23 | +0.04 (+3.36%) | 40,987 |
25 Apr 2024 | USD | 1.11 | 1.23 | 1.1001 | 1.19 | 1.19 | -0.02 (-1.65%) | 50,923 |
24 Apr 2024 | USD | 1.21 | 1.2699 | 1.2 | 1.21 | 1.21 | -0.11 (-8.33%) | 31,938 |
23 Apr 2024 | USD | 1.12 | 1.44 | 1.12 | 1.32 | 1.32 | +0.2 (+17.86%) | 85,583 |
22 Apr 2024 | USD | 1.21 | 1.26 | 1.1 | 1.12 | 1.12 | -0.16 (-12.50%) | 68,808 |
19 Apr 2024 | USD | 1.32 | 1.33 | 1.1006 | 1.28 | 1.28 | -0.06 (-4.48%) | 30,322 |