Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.52 | 1.54 | 1.35 | 1.37 | 1.37 | -0.15 (-9.87%) | 96,840 |
17 May 2024 | USD | 1.55 | 1.58 | 1.44 | 1.52 | 1.52 | 0.0 (0.0%) | 141,638 |
16 May 2024 | USD | 1.52 | 1.61 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 76,336 |
15 May 2024 | USD | 1.48 | 1.535 | 1.44 | 1.52 | 1.52 | +0.03 (+2.01%) | 95,956 |
14 May 2024 | USD | 1.62 | 1.64 | 1.46 | 1.49 | 1.49 | -0.135 (-8.31%) | 120,421 |
13 May 2024 | USD | 1.69 | 1.69 | 1.55 | 1.625 | 1.625 | -0.075 (-4.41%) | 241,691 |
10 May 2024 | USD | 1.79 | 1.79 | 1.52 | 1.7 | 1.7 | -0.06 (-3.41%) | 169,335 |
9 May 2024 | USD | 1.74 | 1.96 | 1.69 | 1.76 | 1.76 | -0.09 (-4.86%) | 455,627 |
8 May 2024 | USD | 1.35 | 2.0699 | 1.3201 | 1.85 | 1.85 | +0.5 (+37.04%) | 2,710,009 |
7 May 2024 | USD | 1.25 | 1.42 | 1.21 | 1.35 | 1.35 | +0.08 (+6.30%) | 274,211 |
6 May 2024 | USD | 1.08 | 1.28 | 1.06 | 1.27 | 1.27 | +0.205 (+19.25%) | 573,534 |
3 May 2024 | USD | 1.01 | 1.07 | 0.9801 | 1.065 | 1.065 | +0.065 (+6.50%) | 174,629 |
2 May 2024 | USD | 1.0155 | 1.03 | 0.95 | 1 | 1 | +0.005 (+0.55%) | 186,218 |
1 May 2024 | USD | 0.9896 | 1.02 | 0.97 | 0.9945 | 0.9945 | +0.014 (+1.47%) | 118,545 |
30 Apr 2024 | USD | 1.1 | 1.12 | 0.98 | 0.9801 | 0.9801 | -0.11 (-10.08%) | 229,473 |
29 Apr 2024 | USD | 1.17 | 1.2199 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 264,356 |
26 Apr 2024 | USD | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | +0.06 (+5.36%) | 43,175 |
25 Apr 2024 | USD | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 87,944 |
24 Apr 2024 | USD | 1.17 | 1.1996 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 199,683 |
23 Apr 2024 | USD | 1.25 | 1.31 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 94,510 |
22 Apr 2024 | USD | 1.16 | 1.34 | 1.16 | 1.22 | 1.22 | +0.09 (+7.96%) | 87,670 |
19 Apr 2024 | USD | 1.08 | 1.16 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 101,585 |
18 Apr 2024 | USD | 1.17 | 1.19 | 1.06 | 1.07 | 1.07 | -0.09 (-7.76%) | 136,395 |
17 Apr 2024 | USD | 1.16 | 1.21 | 1.145 | 1.16 | 1.16 | -0.02 (-1.69%) | 74,135 |
16 Apr 2024 | USD | 1.22 | 1.235 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 77,243 |
15 Apr 2024 | USD | 1.29 | 1.29 | 1.08 | 1.18 | 1.18 | -0.07 (-5.60%) | 185,049 |
12 Apr 2024 | USD | 1.31 | 1.36 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 109,354 |
11 Apr 2024 | USD | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 83,092 |
10 Apr 2024 | USD | 1.31 | 1.3474 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 50,955 |
9 Apr 2024 | USD | 1.35 | 1.38 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 59,533 |