Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 145,831 |
16 May 2024 | USD | 1.1 | 1.115 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 52,896 |
15 May 2024 | USD | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 140,668 |
14 May 2024 | USD | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 92,449 |
13 May 2024 | USD | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 93,950 |
10 May 2024 | USD | 1.22 | 1.2499 | 1.09 | 1.17 | 1.17 | -0.03 (-2.50%) | 197,479 |
9 May 2024 | USD | 1.16 | 1.25 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 106,840 |
8 May 2024 | USD | 1.1 | 1.2599 | 1.07 | 1.15 | 1.15 | -0.08 (-6.50%) | 296,637 |
7 May 2024 | USD | 1.21 | 1.3 | 1.21 | 1.23 | 1.23 | +0.05 (+4.24%) | 282,811 |
6 May 2024 | USD | 1.15 | 1.23 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 191,121 |
3 May 2024 | USD | 1.11 | 1.15 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 92,415 |
2 May 2024 | USD | 1.1 | 1.148 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 72,832 |
1 May 2024 | USD | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 96,570 |
30 Apr 2024 | USD | 1.04 | 1.09 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 169,335 |
29 Apr 2024 | USD | 1.1 | 1.13 | 1 | 1.02 | 1.02 | -0.09 (-8.11%) | 109,482 |
26 Apr 2024 | USD | 1.07 | 1.18 | 1.025 | 1.11 | 1.11 | +0.03 (+2.78%) | 198,439 |
25 Apr 2024 | USD | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | +0.03 (+2.86%) | 58,016 |
24 Apr 2024 | USD | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 58,560 |
23 Apr 2024 | USD | 0.991 | 1.1 | 0.9715 | 1.08 | 1.08 | +0.07 (+6.93%) | 92,111 |
22 Apr 2024 | USD | 1.12 | 1.15 | 1.01 | 1.01 | 1.01 | -0.14 (-12.17%) | 162,390 |
19 Apr 2024 | USD | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | +0.12 (+11.65%) | 214,534 |
18 Apr 2024 | USD | 1.04 | 1.05 | 0.9434 | 1.03 | 1.03 | -0.03 (-2.83%) | 279,321 |
17 Apr 2024 | USD | 1.13 | 1.15 | 1.01 | 1.06 | 1.06 | -0.09 (-7.83%) | 358,697 |
16 Apr 2024 | USD | 1.19 | 1.19 | 1.115 | 1.15 | 1.15 | -0.05 (-4.17%) | 104,673 |
15 Apr 2024 | USD | 1.28 | 1.2896 | 1.11 | 1.2 | 1.2 | -0.05 (-4%) | 279,126 |
12 Apr 2024 | USD | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | +0.09 (+7.76%) | 218,050 |
11 Apr 2024 | USD | 1.53 | 1.55 | 1.11 | 1.16 | 1.16 | -0.29 (-20.00%) | 918,689 |
10 Apr 2024 | USD | 1.3 | 1.53 | 1.2708 | 1.45 | 1.45 | +0.14 (+10.69%) | 885,835 |
9 Apr 2024 | USD | 1.26 | 1.37 | 1.22 | 1.31 | 1.31 | +0.06 (+4.80%) | 644,149 |
8 Apr 2024 | USD | 1.06 | 1.32 | 1.0482 | 1.25 | 1.25 | +0.22 (+21.36%) | 1,441,814 |