Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 47,005 |
10 May 2024 | USD | 1.53 | 1.59 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 66,415 |
9 May 2024 | USD | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 17,505 |
8 May 2024 | USD | 1.54 | 1.56 | 1.49 | 1.56 | 1.56 | +0.02 (+1.30%) | 17,824 |
7 May 2024 | USD | 1.55 | 1.5813 | 1.525 | 1.54 | 1.54 | -0.03 (-1.91%) | 48,585 |
6 May 2024 | USD | 1.5 | 1.6 | 1.492 | 1.57 | 1.57 | +0.04 (+2.61%) | 111,382 |
3 May 2024 | USD | 1.45 | 1.56 | 1.41 | 1.53 | 1.53 | +0.13 (+9.29%) | 114,359 |
2 May 2024 | USD | 1.44 | 1.46 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 46,592 |
1 May 2024 | USD | 1.45 | 1.47 | 1.39 | 1.46 | 1.46 | +0.02 (+1.39%) | 155,751 |
30 Apr 2024 | USD | 1.44 | 1.4752 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 35,598 |
29 Apr 2024 | USD | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -0.07 (-4.58%) | 115,329 |
26 Apr 2024 | USD | 1.57 | 1.57 | 1.41 | 1.53 | 1.53 | +0.09 (+6.25%) | 113,801 |
25 Apr 2024 | USD | 1.46 | 1.49 | 1.4 | 1.44 | 1.44 | -0.05 (-3.36%) | 66,965 |
24 Apr 2024 | USD | 1.51 | 1.5547 | 1.4306 | 1.49 | 1.49 | -0.04 (-2.61%) | 45,171 |
23 Apr 2024 | USD | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 95,825 |
22 Apr 2024 | USD | 1.47 | 1.55 | 1.445 | 1.51 | 1.51 | +0.09 (+6.34%) | 121,451 |
19 Apr 2024 | USD | 1.45 | 1.45 | 1.4035 | 1.42 | 1.42 | -0.03 (-2.07%) | 32,560 |
18 Apr 2024 | USD | 1.41 | 1.4667 | 1.35 | 1.45 | 1.45 | +0.06 (+4.32%) | 84,418 |
17 Apr 2024 | USD | 1.4 | 1.45 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 79,624 |
16 Apr 2024 | USD | 1.42 | 1.43 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 145,694 |
15 Apr 2024 | USD | 1.52 | 1.56 | 1.41 | 1.45 | 1.45 | -0.04 (-2.68%) | 262,651 |
12 Apr 2024 | USD | 1.55 | 1.56 | 1.44 | 1.49 | 1.49 | -0.09 (-5.70%) | 71,795 |
11 Apr 2024 | USD | 1.57 | 1.6 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 55,864 |
10 Apr 2024 | USD | 1.5 | 1.5983 | 1.5 | 1.58 | 1.58 | -0.01 (-0.63%) | 77,277 |
9 Apr 2024 | USD | 1.65 | 1.65 | 1.51 | 1.59 | 1.59 | -0.03 (-1.85%) | 71,689 |
8 Apr 2024 | USD | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 76,895 |
5 Apr 2024 | USD | 1.67 | 1.6985 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 76,901 |
4 Apr 2024 | USD | 1.65 | 1.6969 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 145,845 |
3 Apr 2024 | USD | 1.63 | 1.74 | 1.5785 | 1.6 | 1.6 | -0.1 (-5.88%) | 187,992 |
2 Apr 2024 | USD | 1.72 | 1.73 | 1.5 | 1.7 | 1.7 | -0.07 (-3.95%) | 290,688 |