Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 1.14 | 1.17 | 1.1 | 1.16 | 1.16 | +0.02 (+1.75%) | 925,934 |
21 May 2024 | USD | 1.18 | 1.1967 | 1.13 | 1.14 | 1.14 | -0.08 (-6.56%) | 593,533 |
20 May 2024 | USD | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 798,541 |
17 May 2024 | USD | 1.21 | 1.29 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 877,027 |
16 May 2024 | USD | 1.11 | 1.25 | 1.11 | 1.2 | 1.2 | +0.08 (+7.14%) | 826,541 |
15 May 2024 | USD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 793,720 |
14 May 2024 | USD | 1.18 | 1.2 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 988,538 |
13 May 2024 | USD | 1.28 | 1.29 | 1.17 | 1.19 | 1.19 | -0.1 (-7.75%) | 1,092,739 |
10 May 2024 | USD | 1.16 | 1.32 | 1.1557 | 1.29 | 1.29 | +0.07 (+5.74%) | 1,350,868 |
9 May 2024 | USD | 1.2 | 1.26 | 1.13 | 1.22 | 1.22 | +0.05 (+4.27%) | 1,081,029 |
8 May 2024 | USD | 1.13 | 1.18 | 1.06 | 1.17 | 1.17 | +0.03 (+2.63%) | 759,810 |
7 May 2024 | USD | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,153,294 |
6 May 2024 | USD | 1.07 | 1.22 | 1.06 | 1.17 | 1.17 | +0.09 (+8.33%) | 1,796,573 |
3 May 2024 | USD | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 482,464 |
2 May 2024 | USD | 1.04 | 1.06 | 0.98 | 1.06 | 1.06 | +0.01 (+0.95%) | 912,517 |
1 May 2024 | USD | 1.02 | 1.08 | 0.98 | 1.05 | 1.05 | +0.03 (+2.94%) | 900,532 |
30 Apr 2024 | USD | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 607,060 |
29 Apr 2024 | USD | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 485,428 |
26 Apr 2024 | USD | 1.02 | 1.06 | 0.9898 | 1.04 | 1.04 | +0.04 (+4%) | 953,237 |
25 Apr 2024 | USD | 1.01 | 1.05 | 0.9627 | 1 | 1 | -0.06 (-5.66%) | 1,169,198 |
24 Apr 2024 | USD | 0.98 | 1.15 | 0.98 | 1.06 | 1.06 | +0.143 (+15.57%) | 1,983,162 |
23 Apr 2024 | USD | 0.9695 | 0.9799 | 0.9001 | 0.9172 | 0.9172 | -0.054 (-5.59%) | 510,907 |
22 Apr 2024 | USD | 0.94 | 0.977 | 0.86 | 0.9715 | 0.9715 | +0.044 (+4.70%) | 1,477,287 |
19 Apr 2024 | USD | 0.9588 | 0.98 | 0.9144 | 0.9279 | 0.9279 | -0.041 (-4.18%) | 1,103,090 |
18 Apr 2024 | USD | 1.01 | 1.01 | 0.9528 | 0.9684 | 0.9684 | -0.032 (-3.16%) | 1,451,329 |
17 Apr 2024 | USD | 0.9922 | 1.05 | 0.9823 | 1 | 1 | +0.005 (+0.47%) | 797,561 |
16 Apr 2024 | USD | 1.02 | 1.05 | 0.9611 | 0.9953 | 0.9953 | -0.055 (-5.21%) | 1,622,981 |
15 Apr 2024 | USD | 1.09 | 1.12 | 0.9928 | 1.05 | 1.05 | 0.0 (0.0%) | 1,809,128 |
12 Apr 2024 | USD | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,505,374 |
11 Apr 2024 | USD | 1.13 | 1.21 | 0.9996 | 1.03 | 1.03 | -0.05 (-4.63%) | 2,637,562 |