Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.88 | 2.045 | 1.84 | 1.9 | 1.9 | -0.01 (-0.52%) | 32,327 |
14 May 2024 | USD | 1.77 | 2.0499 | 1.77 | 1.91 | 1.91 | +0.19 (+11.05%) | 158,350 |
13 May 2024 | USD | 1.7 | 1.79 | 1.6719 | 1.72 | 1.72 | +0.05 (+3.00%) | 23,726 |
10 May 2024 | USD | 1.65 | 1.67 | 1.65 | 1.6699 | 1.6699 | +0.01 (+0.60%) | 5,023 |
9 May 2024 | USD | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 4,501 |
8 May 2024 | USD | 1.62 | 1.6965 | 1.5473 | 1.65 | 1.65 | +0.03 (+1.85%) | 20,163 |
7 May 2024 | USD | 1.62 | 1.68 | 1.5001 | 1.62 | 1.62 | +0.07 (+4.52%) | 26,586 |
6 May 2024 | USD | 1.54 | 1.625 | 1.5001 | 1.55 | 1.55 | +0.03 (+1.97%) | 13,409 |
3 May 2024 | USD | 1.55 | 1.58 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 12,443 |
2 May 2024 | USD | 1.571 | 1.62 | 1.5 | 1.56 | 1.56 | -0.02 (-1.27%) | 50,900 |
1 May 2024 | USD | 1.6 | 1.61 | 1.52 | 1.58 | 1.58 | -0.05 (-3.07%) | 14,617 |
30 Apr 2024 | USD | 1.58 | 1.64 | 1.5151 | 1.63 | 1.63 | +0.03 (+1.88%) | 26,188 |
29 Apr 2024 | USD | 1.61 | 1.64 | 1.5101 | 1.6 | 1.6 | 0.0 (0.0%) | 30,641 |
26 Apr 2024 | USD | 1.43 | 1.6 | 1.4 | 1.6 | 1.6 | +0.13 (+8.84%) | 86,101 |
25 Apr 2024 | USD | 1.53 | 1.53 | 1.4 | 1.47 | 1.47 | -0.09 (-5.77%) | 37,056 |
24 Apr 2024 | USD | 1.61 | 1.637 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 36,269 |
23 Apr 2024 | USD | 1.59 | 1.67 | 1.525 | 1.59 | 1.59 | +0.02 (+1.27%) | 121,625 |
22 Apr 2024 | USD | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -0.088 (-5.33%) | 9,936 |
19 Apr 2024 | USD | 1.77 | 1.8 | 1.5577 | 1.6584 | 1.6584 | +0.068 (+4.30%) | 39,171 |
18 Apr 2024 | USD | 1.6 | 1.8 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 74,959 |
17 Apr 2024 | USD | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | +0.13 (+9.03%) | 15,383 |
16 Apr 2024 | USD | 1.26 | 1.46 | 1.26 | 1.44 | 1.44 | +0.15 (+11.63%) | 63,755 |
15 Apr 2024 | USD | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 13,611 |
12 Apr 2024 | USD | 1.36 | 1.36 | 1.26 | 1.33 | 1.33 | -0.02 (-1.48%) | 32,270 |
11 Apr 2024 | USD | 1.37 | 1.44 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 37,667 |
10 Apr 2024 | USD | 1.44 | 1.4499 | 1.35 | 1.4 | 1.4 | -0.07 (-4.76%) | 25,479 |
9 Apr 2024 | USD | 1.44 | 1.51 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 13,289 |
8 Apr 2024 | USD | 1.6 | 1.6 | 1.44 | 1.44 | 1.44 | -0.15 (-9.43%) | 49,869 |
5 Apr 2024 | USD | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 5,760 |
4 Apr 2024 | USD | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 3,887 |