Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.17 | 1.17 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 222,914 |
9 May 2024 | USD | 1.13 | 1.18 | 1.1 | 1.11 | 1.11 | -0.005 (-0.45%) | 197,179 |
8 May 2024 | USD | 1.08 | 1.14 | 1.08 | 1.115 | 1.115 | +0.025 (+2.29%) | 50,139 |
7 May 2024 | USD | 1.1 | 1.13 | 1.05 | 1.09 | 1.09 | -0.015 (-1.36%) | 55,575 |
6 May 2024 | USD | 1.12 | 1.14 | 1.1 | 1.105 | 1.105 | -0.02 (-1.78%) | 66,973 |
3 May 2024 | USD | 1.1 | 1.16 | 1.09 | 1.125 | 1.125 | +0.035 (+3.21%) | 152,933 |
2 May 2024 | USD | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -0.055 (-4.80%) | 50,344 |
1 May 2024 | USD | 1.06 | 1.15 | 1.06 | 1.145 | 1.145 | +0.045 (+4.09%) | 92,755 |
30 Apr 2024 | USD | 1.06 | 1.1 | 1.0547 | 1.1 | 1.1 | +0.03 (+2.81%) | 83,316 |
29 Apr 2024 | USD | 1.08 | 1.08 | 1.0501 | 1.0699 | 1.0699 | +0.02 (+1.90%) | 78,162 |
26 Apr 2024 | USD | 1.02 | 1.06 | 1.012 | 1.05 | 1.05 | +0.02 (+1.94%) | 74,057 |
25 Apr 2024 | USD | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 35,753 |
24 Apr 2024 | USD | 1.01 | 1.08 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 168,181 |
23 Apr 2024 | USD | 0.96 | 1.02 | 0.9599 | 1.01 | 1.01 | +0.048 (+4.94%) | 48,739 |
22 Apr 2024 | USD | 0.94 | 0.9999 | 0.93 | 0.9625 | 0.9625 | +0.003 (+0.26%) | 102,958 |
19 Apr 2024 | USD | 0.93 | 0.989 | 0.93 | 0.96 | 0.96 | +0.01 (+1.06%) | 29,974 |
18 Apr 2024 | USD | 0.9898 | 0.9898 | 0.923 | 0.9499 | 0.9499 | +0.028 (+3.03%) | 111,890 |
17 Apr 2024 | USD | 0.93 | 0.99 | 0.92 | 0.922 | 0.922 | -0.028 (-2.96%) | 103,992 |
16 Apr 2024 | USD | 0.93 | 1.02 | 0.93 | 0.9501 | 0.9501 | +0.03 (+3.27%) | 219,946 |
15 Apr 2024 | USD | 0.93 | 1.03 | 0.9 | 0.92 | 0.92 | -0.03 (-3.17%) | 111,304 |
12 Apr 2024 | USD | 0.9005 | 1.03 | 0.9 | 0.9501 | 0.9501 | +0.018 (+1.89%) | 321,263 |
11 Apr 2024 | USD | 0.9337 | 0.98 | 0.92 | 0.9325 | 0.9325 | -0.001 (-0.13%) | 104,495 |
10 Apr 2024 | USD | 0.9312 | 0.96 | 0.92 | 0.9337 | 0.9337 | -0.026 (-2.74%) | 66,479 |
9 Apr 2024 | USD | 0.85 | 0.9621 | 0.85 | 0.96 | 0.96 | +0.121 (+14.41%) | 164,079 |
8 Apr 2024 | USD | 0.96 | 1 | 0.8201 | 0.8391 | 0.8391 | -0.133 (-13.67%) | 318,532 |
5 Apr 2024 | USD | 0.96 | 1.02 | 0.96 | 0.972 | 0.972 | -0.028 (-2.80%) | 106,892 |
4 Apr 2024 | USD | 1.05 | 1.055 | 1 | 1 | 1 | -0.05 (-4.76%) | 68,525 |
3 Apr 2024 | USD | 1.05 | 1.0585 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 83,562 |
2 Apr 2024 | USD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 54,720 |
1 Apr 2024 | USD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 59,429 |