Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -0.1 (-5.32%) | 1,559,163 |
15 May 2024 | USD | 1.9 | 1.92 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,645,185 |
14 May 2024 | USD | 1.86 | 1.9 | 1.82 | 1.85 | 1.85 | +0.05 (+2.78%) | 3,154,353 |
13 May 2024 | USD | 1.76 | 1.9 | 1.75 | 1.8 | 1.8 | +0.08 (+4.65%) | 1,795,929 |
10 May 2024 | USD | 1.78 | 1.7891 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,523,301 |
9 May 2024 | USD | 1.75 | 1.83 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 1,803,143 |
8 May 2024 | USD | 1.74 | 1.795 | 1.715 | 1.73 | 1.73 | -0.04 (-2.26%) | 977,622 |
7 May 2024 | USD | 1.85 | 1.93 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 2,644,728 |
6 May 2024 | USD | 1.86 | 1.87 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 1,600,778 |
3 May 2024 | USD | 1.81 | 1.86 | 1.73 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,916,586 |
2 May 2024 | USD | 1.7 | 1.82 | 1.66 | 1.77 | 1.77 | +0.1 (+5.99%) | 4,180,635 |
1 May 2024 | USD | 1.74 | 1.7588 | 1.655 | 1.67 | 1.67 | -0.05 (-2.91%) | 3,182,685 |
30 Apr 2024 | USD | 1.66 | 1.74 | 1.625 | 1.72 | 1.72 | +0.06 (+3.61%) | 3,641,090 |
29 Apr 2024 | USD | 1.55 | 1.72 | 1.54 | 1.66 | 1.66 | +0.08 (+5.06%) | 2,502,165 |
26 Apr 2024 | USD | 1.5 | 1.89 | 1.431 | 1.58 | 1.58 | -0.03 (-1.86%) | 5,450,320 |
25 Apr 2024 | USD | 1.62 | 1.66 | 1.55 | 1.61 | 1.61 | -0.04 (-2.42%) | 4,677,354 |
24 Apr 2024 | USD | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | +0.08 (+5.10%) | 6,320,498 |
23 Apr 2024 | USD | 1.61 | 1.695 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,032,103 |
22 Apr 2024 | USD | 1.52 | 1.62 | 1.4904 | 1.6 | 1.6 | +0.09 (+5.96%) | 2,371,967 |
19 Apr 2024 | USD | 1.55 | 1.55 | 1.475 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,641,713 |
18 Apr 2024 | USD | 1.48 | 1.56 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,248,903 |
17 Apr 2024 | USD | 1.57 | 1.625 | 1.455 | 1.49 | 1.49 | -0.09 (-5.70%) | 2,577,427 |
16 Apr 2024 | USD | 1.66 | 1.69 | 1.56 | 1.58 | 1.58 | -0.12 (-7.06%) | 3,565,706 |
15 Apr 2024 | USD | 1.85 | 1.85 | 1.65 | 1.7 | 1.7 | -0.1 (-5.56%) | 6,857,203 |
12 Apr 2024 | USD | 1.69 | 1.81 | 1.68 | 1.8 | 1.8 | +0.09 (+5.26%) | 3,927,644 |
11 Apr 2024 | USD | 1.62 | 1.73 | 1.555 | 1.71 | 1.71 | +0.08 (+4.91%) | 2,952,500 |
10 Apr 2024 | USD | 1.45 | 1.73 | 1.44 | 1.63 | 1.63 | +0.01 (+0.62%) | 5,367,164 |
9 Apr 2024 | USD | 1.45 | 1.63 | 1.45 | 1.62 | 1.62 | +0.15 (+10.20%) | 2,989,858 |
8 Apr 2024 | USD | 1.54 | 1.61 | 1.43 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,678,068 |
5 Apr 2024 | USD | 1.39 | 1.53 | 1.39 | 1.51 | 1.51 | +0.09 (+6.34%) | 3,224,666 |