Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.79 | 1.86 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 13,135,722 |
15 May 2024 | USD | 1.7 | 1.88 | 1.65 | 1.85 | 1.85 | +0.24 (+14.91%) | 25,233,570 |
14 May 2024 | USD | 1.57 | 1.65 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 8,750,220 |
13 May 2024 | USD | 1.62 | 1.66 | 1.52 | 1.59 | 1.59 | -0.14 (-8.09%) | 18,793,090 |
10 May 2024 | USD | 1.88 | 1.88 | 1.71 | 1.73 | 1.73 | -0.12 (-6.49%) | 9,792,257 |
9 May 2024 | USD | 1.81 | 1.85 | 1.76 | 1.85 | 1.85 | +0.05 (+2.78%) | 8,456,325 |
8 May 2024 | USD | 1.8 | 1.83 | 1.74 | 1.8 | 1.8 | -0.03 (-1.64%) | 13,383,980 |
7 May 2024 | USD | 1.91 | 1.93 | 1.82 | 1.83 | 1.83 | -0.09 (-4.69%) | 10,698,140 |
6 May 2024 | USD | 1.87 | 1.98 | 1.86 | 1.92 | 1.92 | +0.1 (+5.49%) | 16,610,369 |
3 May 2024 | USD | 1.86 | 1.9099 | 1.82 | 1.82 | 1.82 | +0.02 (+1.11%) | 9,105,435 |
2 May 2024 | USD | 1.83 | 1.85 | 1.764 | 1.8 | 1.8 | +0.02 (+1.12%) | 11,789,060 |
1 May 2024 | USD | 1.76 | 1.86 | 1.71 | 1.78 | 1.78 | -0.01 (-0.56%) | 13,958,630 |
30 Apr 2024 | USD | 1.84 | 1.87 | 1.76 | 1.79 | 1.79 | -0.1 (-5.29%) | 21,416,279 |
29 Apr 2024 | USD | 1.92 | 1.97 | 1.87 | 1.89 | 1.89 | -0.07 (-3.57%) | 10,715,970 |
26 Apr 2024 | USD | 1.97 | 2.0369 | 1.94 | 1.96 | 1.96 | -0.045 (-2.24%) | 9,033,799 |
25 Apr 2024 | USD | 1.95 | 2.04 | 1.91 | 2.005 | 2.005 | -0.055 (-2.67%) | 11,747,120 |
24 Apr 2024 | USD | 2.11 | 2.12 | 2 | 2.06 | 2.06 | -0.05 (-2.37%) | 18,113,971 |
23 Apr 2024 | USD | 2.03 | 2.14 | 2.02 | 2.11 | 2.11 | +0.06 (+2.93%) | 18,303,660 |
22 Apr 2024 | USD | 1.97 | 2.075 | 1.88 | 2.05 | 2.05 | +0.13 (+6.77%) | 28,162,881 |
19 Apr 2024 | USD | 1.95 | 1.97 | 1.86 | 1.92 | 1.92 | +0.03 (+1.59%) | 28,528,869 |
18 Apr 2024 | USD | 1.84 | 1.965 | 1.79 | 1.89 | 1.89 | +0.105 (+5.88%) | 26,755,170 |
17 Apr 2024 | USD | 1.75 | 1.83 | 1.7 | 1.785 | 1.785 | +0.075 (+4.39%) | 20,320,551 |
16 Apr 2024 | USD | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 19,890,510 |
15 Apr 2024 | USD | 1.78 | 1.85 | 1.725 | 1.73 | 1.73 | -0.08 (-4.42%) | 13,245,660 |
12 Apr 2024 | USD | 1.87 | 1.8869 | 1.79 | 1.81 | 1.81 | -0.1 (-5.24%) | 13,032,030 |
11 Apr 2024 | USD | 1.97 | 1.98 | 1.85 | 1.91 | 1.91 | -0.02 (-1.04%) | 13,345,980 |
10 Apr 2024 | USD | 1.91 | 2.01 | 1.89 | 1.93 | 1.93 | -0.035 (-1.78%) | 12,011,020 |
9 Apr 2024 | USD | 2.02 | 2.04 | 1.94 | 1.965 | 1.965 | -0.065 (-3.20%) | 13,789,930 |
8 Apr 2024 | USD | 2.18 | 2.21 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 17,706,539 |
5 Apr 2024 | USD | 2.13 | 2.185 | 2.06 | 2.08 | 2.08 | -0.085 (-3.93%) | 15,594,380 |