Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 76,873 |
9 May 2024 | USD | 1.109 | 1.18 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 26,421 |
8 May 2024 | USD | 1.1158 | 1.1181 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 15,485 |
7 May 2024 | USD | 1.17 | 1.1799 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 45,050 |
6 May 2024 | USD | 1.21 | 1.24 | 1.165 | 1.18 | 1.18 | -0.04 (-3.28%) | 35,864 |
3 May 2024 | USD | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 20,476 |
2 May 2024 | USD | 1.25 | 1.2925 | 1.2101 | 1.28 | 1.28 | +0.03 (+2.40%) | 39,235 |
1 May 2024 | USD | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 33,846 |
30 Apr 2024 | USD | 1.32 | 1.32 | 1.2032 | 1.25 | 1.25 | -0.065 (-4.94%) | 47,566 |
29 Apr 2024 | USD | 1.21 | 1.3191 | 1.2 | 1.315 | 1.315 | +0.115 (+9.58%) | 142,310 |
26 Apr 2024 | USD | 1.15 | 1.24 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 35,039 |
25 Apr 2024 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 43,651 |
24 Apr 2024 | USD | 1.2 | 1.21 | 1.11 | 1.16 | 1.16 | -0.045 (-3.73%) | 40,791 |
23 Apr 2024 | USD | 1.24 | 1.24 | 1.19 | 1.205 | 1.205 | -0.005 (-0.41%) | 25,899 |
22 Apr 2024 | USD | 1.24 | 1.25 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 40,207 |
19 Apr 2024 | USD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 25,571 |
18 Apr 2024 | USD | 1.203 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 21,081 |
17 Apr 2024 | USD | 1.19 | 1.2499 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 31,314 |
16 Apr 2024 | USD | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -0.07 (-5.56%) | 57,942 |
15 Apr 2024 | USD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.015 (+1.25%) | 7,000 |
12 Apr 2024 | USD | 1.23 | 1.245 | 1.23 | 1.2445 | 1.2445 | +0.025 (+2.01%) | 1,920 |
11 Apr 2024 | USD | 1.215 | 1.24 | 1.2068 | 1.22 | 1.22 | -0.01 (-0.81%) | 10,405 |
10 Apr 2024 | USD | 1.21 | 1.23 | 1.1793 | 1.23 | 1.23 | +0.05 (+4.24%) | 17,387 |
9 Apr 2024 | USD | 1.17 | 1.25 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 46,498 |
8 Apr 2024 | USD | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 16,858 |
5 Apr 2024 | USD | 1.18 | 1.18 | 1.03 | 1.15 | 1.15 | -0.05 (-4.17%) | 245,018 |
4 Apr 2024 | USD | 1.17 | 1.24 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 35,119 |
3 Apr 2024 | USD | 1.3 | 1.3101 | 0.9975 | 1.19 | 1.19 | -0.15 (-11.19%) | 267,192 |
2 Apr 2024 | USD | 1.3747 | 1.3747 | 1.3 | 1.34 | 1.34 | -0.05 (-3.60%) | 49,226 |
1 Apr 2024 | USD | 1.46 | 1.5197 | 1.37 | 1.39 | 1.39 | -0.07 (-4.79%) | 152,544 |