Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 1.33 | 1.52 | 1.24 | 1.49 | 1.49 | +0.16 (+12.03%) | 905,000 |
20 May 2024 | USD | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 182,483 |
17 May 2024 | USD | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 209,288 |
16 May 2024 | USD | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 98,819 |
15 May 2024 | USD | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 159,567 |
14 May 2024 | USD | 1.22 | 1.29 | 1.2147 | 1.28 | 1.28 | +0.05 (+4.07%) | 177,145 |
13 May 2024 | USD | 1.24 | 1.265 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 110,213 |
10 May 2024 | USD | 1.3 | 1.31 | 1.21 | 1.25 | 1.25 | -0.1 (-7.41%) | 286,328 |
9 May 2024 | USD | 1.29 | 1.36 | 1.25 | 1.35 | 1.35 | +0.08 (+6.30%) | 136,371 |
8 May 2024 | USD | 1.28 | 1.3354 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 162,224 |
7 May 2024 | USD | 1.29 | 1.38 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 197,243 |
6 May 2024 | USD | 1.3 | 1.34 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 147,869 |
3 May 2024 | USD | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 99,139 |
2 May 2024 | USD | 1.3 | 1.36 | 1.25 | 1.32 | 1.32 | +0.05 (+3.94%) | 186,127 |
1 May 2024 | USD | 1.26 | 1.34 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 92,542 |
30 Apr 2024 | USD | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 111,829 |
29 Apr 2024 | USD | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 110,774 |
26 Apr 2024 | USD | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | +0.08 (+6.35%) | 154,219 |
25 Apr 2024 | USD | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 135,399 |
24 Apr 2024 | USD | 1.44 | 1.45 | 1.29 | 1.34 | 1.34 | -0.03 (-2.19%) | 201,427 |
23 Apr 2024 | USD | 1.43 | 1.48 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 232,166 |
22 Apr 2024 | USD | 1.31 | 1.46 | 1.2935 | 1.41 | 1.41 | +0.1 (+7.63%) | 299,484 |
19 Apr 2024 | USD | 1.33 | 1.45 | 1.25 | 1.31 | 1.31 | -0.01 (-0.76%) | 228,503 |
18 Apr 2024 | USD | 1.28 | 1.39 | 1.24 | 1.32 | 1.32 | +0.06 (+4.76%) | 331,169 |
17 Apr 2024 | USD | 1.18 | 1.27 | 1.1 | 1.26 | 1.26 | +0.11 (+9.57%) | 329,284 |
16 Apr 2024 | USD | 1.26 | 1.27 | 1.15 | 1.15 | 1.15 | -0.14 (-10.85%) | 332,218 |
15 Apr 2024 | USD | 1.27 | 1.3 | 1.21 | 1.29 | 1.29 | +0.04 (+3.20%) | 184,316 |
12 Apr 2024 | USD | 1.29 | 1.3358 | 1.2401 | 1.25 | 1.25 | -0.05 (-3.85%) | 372,800 |
11 Apr 2024 | USD | 1.23 | 1.34 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 181,811 |
10 Apr 2024 | USD | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 183,218 |