Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 1.82 | 1.84 | 1.7591 | 1.79 | 1.79 | +0.05 (+2.87%) | 69,426 |
23 May 2024 | USD | 1.89 | 1.9 | 1.7 | 1.74 | 1.74 | -0.15 (-7.94%) | 243,674 |
22 May 2024 | USD | 1.92 | 1.93 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 90,898 |
21 May 2024 | USD | 1.88 | 1.97 | 1.85 | 1.89 | 1.89 | -0.03 (-1.56%) | 184,249 |
20 May 2024 | USD | 2.03 | 2.18 | 1.85 | 1.92 | 1.92 | -0.09 (-4.48%) | 446,223 |
17 May 2024 | USD | 1.9 | 2.3 | 1.86 | 2.01 | 2.01 | +0.195 (+10.74%) | 925,956 |
16 May 2024 | USD | 1.54 | 1.9 | 1.54 | 1.815 | 1.815 | +0.275 (+17.86%) | 572,385 |
15 May 2024 | USD | 1.6 | 1.6 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 186,109 |
14 May 2024 | USD | 1.44 | 1.5999 | 1.4382 | 1.58 | 1.58 | +0.16 (+11.27%) | 608,546 |
13 May 2024 | USD | 1.43 | 1.47 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 331,880 |
10 May 2024 | USD | 1.45 | 1.4675 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 80,570 |
9 May 2024 | USD | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 34,998 |
8 May 2024 | USD | 1.44 | 1.49 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 87,261 |
7 May 2024 | USD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 62,337 |
6 May 2024 | USD | 1.46 | 1.5399 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 254,967 |
3 May 2024 | USD | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 66,406 |
2 May 2024 | USD | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 60,182 |
1 May 2024 | USD | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 81,929 |
30 Apr 2024 | USD | 1.53 | 1.55 | 1.41 | 1.42 | 1.42 | -0.12 (-7.79%) | 80,334 |
29 Apr 2024 | USD | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | +0.07 (+4.76%) | 63,980 |
26 Apr 2024 | USD | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 44,759 |
25 Apr 2024 | USD | 1.49 | 1.51 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 41,991 |
24 Apr 2024 | USD | 1.56 | 1.57 | 1.46 | 1.52 | 1.52 | -0.01 (-0.65%) | 65,320 |
23 Apr 2024 | USD | 1.54 | 1.65 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 102,213 |
22 Apr 2024 | USD | 1.51 | 1.5863 | 1.46 | 1.52 | 1.52 | -0.01 (-0.65%) | 53,205 |
19 Apr 2024 | USD | 1.55 | 1.58 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 65,677 |
18 Apr 2024 | USD | 1.49 | 1.555 | 1.44 | 1.55 | 1.55 | +0.07 (+4.73%) | 71,350 |
17 Apr 2024 | USD | 1.51 | 1.53 | 1.4 | 1.48 | 1.48 | +0.01 (+0.68%) | 67,809 |
16 Apr 2024 | USD | 1.44 | 1.5755 | 1.4144 | 1.47 | 1.47 | -0.02 (-1.34%) | 84,926 |
15 Apr 2024 | USD | 1.54 | 1.6352 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 155,490 |