Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.122 | 1.167 | 1.095 | 1.14 | 1.14 | 0.0 (0.0%) | 15,648 |
14 May 2024 | USD | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 19,439 |
13 May 2024 | USD | 1.14 | 1.1732 | 1.07 | 1.16 | 1.16 | +0.01 (+0.87%) | 56,058 |
10 May 2024 | USD | 1.15 | 1.16 | 1.145 | 1.15 | 1.15 | -0.01 (-0.86%) | 22,255 |
9 May 2024 | USD | 1.205 | 1.205 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 109,411 |
8 May 2024 | USD | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 16,006 |
7 May 2024 | USD | 1.25 | 1.26 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 58,754 |
6 May 2024 | USD | 1.3 | 1.32 | 1.2 | 1.2 | 1.2 | -0.12 (-9.09%) | 102,345 |
3 May 2024 | USD | 1.39 | 1.45 | 1.1737 | 1.32 | 1.32 | +0.125 (+10.46%) | 89,936 |
2 May 2024 | USD | 1.29 | 1.3 | 1.16 | 1.195 | 1.195 | -0.005 (-0.42%) | 65,879 |
1 May 2024 | USD | 1.195 | 1.23 | 1.152 | 1.2 | 1.2 | +0.02 (+1.69%) | 21,004 |
30 Apr 2024 | USD | 1.22 | 1.2359 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 5,712 |
29 Apr 2024 | USD | 1.19 | 1.19 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 48,873 |
26 Apr 2024 | USD | 1.13 | 1.18 | 1.08 | 1.12 | 1.12 | -0.03 (-2.61%) | 47,440 |
25 Apr 2024 | USD | 1.27 | 1.2899 | 1.11 | 1.15 | 1.15 | -0.04 (-3.36%) | 38,224 |
24 Apr 2024 | USD | 1.21 | 1.3 | 1.13 | 1.19 | 1.19 | -0.04 (-3.25%) | 37,404 |
23 Apr 2024 | USD | 1.11 | 1.32 | 1.11 | 1.23 | 1.23 | +0.13 (+11.82%) | 52,078 |
22 Apr 2024 | USD | 1.18 | 1.18 | 1.08 | 1.1 | 1.1 | -0.07 (-5.98%) | 28,037 |
19 Apr 2024 | USD | 1.18 | 1.18 | 1.07 | 1.17 | 1.17 | +0.06 (+5.41%) | 39,696 |
18 Apr 2024 | USD | 1.159 | 1.19 | 1.1001 | 1.11 | 1.11 | -0.04 (-3.48%) | 42,831 |
17 Apr 2024 | USD | 1.11 | 1.2328 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 30,630 |
16 Apr 2024 | USD | 1.21 | 1.2441 | 1.13 | 1.14 | 1.14 | -0.07 (-5.79%) | 47,217 |
15 Apr 2024 | USD | 1.45 | 1.51 | 1.2 | 1.21 | 1.21 | -0.19 (-13.57%) | 178,152 |
12 Apr 2024 | USD | 1.55 | 1.55 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 323,538 |
11 Apr 2024 | USD | 1.07 | 1.4399 | 1.05 | 1.39 | 1.39 | +0.285 (+25.79%) | 904,362 |
10 Apr 2024 | USD | 1.15 | 1.25 | 1.075 | 1.105 | 1.105 | +0.055 (+5.24%) | 68,981 |
9 Apr 2024 | USD | 1.14 | 1.187 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 75,545 |
8 Apr 2024 | USD | 0.9 | 1.11 | 0.9 | 1.03 | 1.03 | +0.073 (+7.64%) | 124,807 |
5 Apr 2024 | USD | 0.95 | 0.9908 | 0.95 | 0.9569 | 0.9569 | +0.007 (+0.73%) | 9,466 |
4 Apr 2024 | USD | 0.87 | 1 | 0.87 | 0.95 | 0.95 | +0.062 (+7.03%) | 25,269 |