Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 6,900 |
10 May 2024 | USD | 1.038 | 1.038 | 1.02 | 1.02 | 1.02 | -0.005 (-0.49%) | 7,800 |
9 May 2024 | USD | 1.03 | 1.03 | 1.02 | 1.025 | 1.025 | 0.0 (0.0%) | 27,700 |
8 May 2024 | USD | 1.03 | 1.04 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 35,000 |
7 May 2024 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 5,500 |
6 May 2024 | USD | 1.13 | 1.13 | 1.036 | 1.05 | 1.05 | 0.0 (0.0%) | 50,300 |
3 May 2024 | USD | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 51,600 |
2 May 2024 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.014 (-1.33%) | 37,500 |
1 May 2024 | USD | 1.05 | 1.054 | 1.044 | 1.054 | 1.054 | -0.008 (-0.75%) | 8,900 |
30 Apr 2024 | USD | 1.09 | 1.09 | 1.052 | 1.062 | 1.062 | -0.022 (-2.03%) | 33,500 |
29 Apr 2024 | USD | 1.08 | 1.09 | 1.08 | 1.084 | 1.084 | -0.001 (-0.09%) | 20,200 |
26 Apr 2024 | USD | 1.11 | 1.11 | 1.085 | 1.085 | 1.085 | -0.025 (-2.25%) | 14,600 |
25 Apr 2024 | USD | 1.054 | 1.11 | 1.05 | 1.11 | 1.11 | +0.055 (+5.21%) | 30,700 |
24 Apr 2024 | USD | 1.12 | 1.12 | 1.044 | 1.055 | 1.055 | -0.015 (-1.40%) | 11,700 |
23 Apr 2024 | USD | 1.03 | 1.074 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 91,000 |
22 Apr 2024 | USD | 1.05 | 1.05 | 1.038 | 1.05 | 1.05 | +0.01 (+0.96%) | 28,000 |
19 Apr 2024 | USD | 1.044 | 1.046 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 6,600 |
18 Apr 2024 | USD | 1.03 | 1.054 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 21,200 |
17 Apr 2024 | USD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 11,100 |
16 Apr 2024 | USD | 1.056 | 1.056 | 1.03 | 1.04 | 1.04 | +0.002 (+0.19%) | 29,700 |
15 Apr 2024 | USD | 1.12 | 1.12 | 1.038 | 1.038 | 1.038 | -0.022 (-2.08%) | 30,800 |
12 Apr 2024 | USD | 1.1 | 1.13 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 68,000 |
11 Apr 2024 | USD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 36,700 |
10 Apr 2024 | USD | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -0.014 (-1.27%) | 31,800 |
9 Apr 2024 | USD | 1.054 | 1.11 | 1.05 | 1.104 | 1.104 | +0.051 (+4.84%) | 67,200 |
8 Apr 2024 | USD | 1.05 | 1.08 | 1.03 | 1.053 | 1.053 | +0.017 (+1.64%) | 54,300 |
5 Apr 2024 | USD | 1.04 | 1.04 | 1.018 | 1.036 | 1.036 | -0.004 (-0.38%) | 9,000 |
4 Apr 2024 | USD | 1.058 | 1.072 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 45,400 |
3 Apr 2024 | USD | 1.03 | 1.084 | 1.03 | 1.05 | 1.05 | +0.04 (+3.96%) | 42,500 |
2 Apr 2024 | USD | 1.012 | 1.024 | 1.01 | 1.01 | 1.01 | -0.023 (-2.23%) | 15,100 |