Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | USD | 1.21 | 1.37 | 1.21 | 1.34 | 1.34 | +0.1 (+8.06%) | 115,089 |
28 May 2024 | USD | 1.33 | 1.33 | 1.2 | 1.24 | 1.24 | -0.06 (-4.62%) | 192,984 |
24 May 2024 | USD | 1.3 | 1.3 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 76,863 |
23 May 2024 | USD | 1.24 | 1.4292 | 1.1109 | 1.26 | 1.26 | +0.03 (+2.44%) | 402,254 |
22 May 2024 | USD | 1.29 | 1.32 | 1.18 | 1.23 | 1.23 | -0.06 (-4.65%) | 299,220 |
21 May 2024 | USD | 1.03 | 1.33 | 1.01 | 1.29 | 1.29 | +0.25 (+24.04%) | 1,858,139 |
20 May 2024 | USD | 0.96 | 1.04 | 0.93 | 1.04 | 1.04 | +0.11 (+11.83%) | 105,052 |
17 May 2024 | USD | 0.97 | 0.97 | 0.8899 | 0.93 | 0.93 | -0.014 (-1.46%) | 177,937 |
16 May 2024 | USD | 0.969 | 0.969 | 0.9 | 0.9438 | 0.9438 | -0.016 (-1.69%) | 67,811 |
15 May 2024 | USD | 0.91 | 0.96 | 0.9014 | 0.96 | 0.96 | +0.04 (+4.35%) | 122,756 |
14 May 2024 | USD | 1.04 | 1.04 | 0.7366 | 0.92 | 0.92 | -0.15 (-14.02%) | 287,929 |
13 May 2024 | USD | 1.09 | 1.15 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 98,002 |
10 May 2024 | USD | 1.13 | 1.18 | 1.01 | 1.06 | 1.06 | -0.07 (-6.19%) | 100,524 |
9 May 2024 | USD | 1.03 | 1.13 | 1.0201 | 1.13 | 1.13 | +0.11 (+10.78%) | 55,141 |
8 May 2024 | USD | 1.2 | 1.21 | 0.96 | 1.02 | 1.02 | -0.18 (-15%) | 218,102 |
7 May 2024 | USD | 1.22 | 1.29 | 1.1601 | 1.2 | 1.2 | 0.0 (0.0%) | 135,643 |
6 May 2024 | USD | 1.19 | 1.23 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 104,198 |
3 May 2024 | USD | 1.02 | 1.19 | 0.9712 | 1.16 | 1.16 | +0.17 (+17.17%) | 177,793 |
2 May 2024 | USD | 0.95 | 1.075 | 0.9112 | 0.99 | 0.99 | +0.023 (+2.38%) | 82,963 |
1 May 2024 | USD | 0.9502 | 0.9754 | 0.9001 | 0.967 | 0.967 | +0.007 (+0.77%) | 56,651 |
30 Apr 2024 | USD | 0.96 | 0.9983 | 0.9 | 0.9596 | 0.9596 | +0.006 (+0.61%) | 63,090 |
29 Apr 2024 | USD | 0.9 | 0.9684 | 0.87 | 0.9538 | 0.9538 | +0.022 (+2.42%) | 60,068 |
26 Apr 2024 | USD | 0.9266 | 0.9659 | 0.926 | 0.9313 | 0.9313 | +0.015 (+1.68%) | 104,084 |
25 Apr 2024 | USD | 0.8711 | 0.9159 | 0.87 | 0.9159 | 0.9159 | +0.032 (+3.67%) | 33,646 |
24 Apr 2024 | USD | 0.85 | 0.9135 | 0.82 | 0.8835 | 0.8835 | +0.04 (+4.75%) | 138,740 |
23 Apr 2024 | USD | 0.8011 | 0.8512 | 0.8011 | 0.8434 | 0.8434 | +0.038 (+4.77%) | 30,898 |
22 Apr 2024 | USD | 0.85 | 0.8606 | 0.8001 | 0.805 | 0.805 | -0.066 (-7.60%) | 57,872 |
19 Apr 2024 | USD | 0.9098 | 0.9375 | 0.85 | 0.8712 | 0.8712 | -0.039 (-4.26%) | 114,565 |
18 Apr 2024 | USD | 0.88 | 0.94 | 0.857 | 0.91 | 0.91 | +0.032 (+3.64%) | 115,711 |
17 Apr 2024 | USD | 0.7889 | 0.946 | 0.77 | 0.878 | 0.878 | +0.097 (+12.35%) | 137,359 |