Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 408,106 |
17 May 2024 | USD | 1.41 | 1.41 | 1.25 | 1.27 | 1.27 | -0.13 (-9.29%) | 471,177 |
16 May 2024 | USD | 1.43 | 1.44 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 200,503 |
15 May 2024 | USD | 1.42 | 1.51 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 283,805 |
14 May 2024 | USD | 1.43 | 1.525 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 456,698 |
13 May 2024 | USD | 1.44 | 1.45 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 349,498 |
10 May 2024 | USD | 1.65 | 1.66 | 1.42 | 1.42 | 1.42 | -0.09 (-5.96%) | 398,163 |
9 May 2024 | USD | 1.45 | 1.53 | 1.42 | 1.51 | 1.51 | +0.12 (+8.63%) | 638,421 |
8 May 2024 | USD | 1.86 | 2.39 | 1.36 | 1.39 | 1.39 | -0.28 (-16.77%) | 4,230,539 |
7 May 2024 | USD | 1.75 | 1.75 | 1.61 | 1.67 | 1.67 | -0.05 (-2.91%) | 303,395 |
6 May 2024 | USD | 1.67 | 1.8 | 1.6 | 1.72 | 1.72 | +0.09 (+5.52%) | 473,040 |
3 May 2024 | USD | 1.5 | 1.73 | 1.49 | 1.63 | 1.63 | +0.15 (+10.14%) | 382,304 |
2 May 2024 | USD | 1.44 | 1.49 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 142,631 |
1 May 2024 | USD | 1.45 | 1.4866 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 164,454 |
30 Apr 2024 | USD | 1.41 | 1.4698 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 43,306 |
29 Apr 2024 | USD | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 275,328 |
26 Apr 2024 | USD | 1.47 | 1.48 | 1.39 | 1.44 | 1.44 | -0.01 (-0.69%) | 136,601 |
25 Apr 2024 | USD | 1.45 | 1.47 | 1.4055 | 1.45 | 1.45 | -0.01 (-0.68%) | 82,052 |
24 Apr 2024 | USD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 76,087 |
23 Apr 2024 | USD | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 185,871 |
22 Apr 2024 | USD | 1.55 | 1.57 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 123,706 |
19 Apr 2024 | USD | 1.54 | 1.57 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 227,110 |
18 Apr 2024 | USD | 1.51 | 1.61 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 155,914 |
17 Apr 2024 | USD | 1.54 | 1.6 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 133,523 |
16 Apr 2024 | USD | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 171,472 |
15 Apr 2024 | USD | 1.6 | 1.68 | 1.53 | 1.59 | 1.59 | -0.04 (-2.45%) | 175,064 |
12 Apr 2024 | USD | 1.65 | 1.67 | 1.585 | 1.63 | 1.63 | -0.03 (-1.81%) | 117,409 |
11 Apr 2024 | USD | 1.66 | 1.71 | 1.555 | 1.66 | 1.66 | -0.01 (-0.60%) | 265,788 |
10 Apr 2024 | USD | 1.7 | 1.7 | 1.63 | 1.67 | 1.67 | -0.04 (-2.34%) | 148,781 |
9 Apr 2024 | USD | 1.81 | 1.81 | 1.65 | 1.71 | 1.71 | -0.07 (-3.93%) | 154,015 |