Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 1.26 | 1.35 | 1.25 | 1.312 | 1.312 | +0.062 (+4.96%) | 24,000 |
16 May 2024 | USD | 1.25 | 1.26 | 1.225 | 1.25 | 1.25 | +0.02 (+1.63%) | 48,500 |
15 May 2024 | USD | 1.255 | 1.255 | 1.22 | 1.23 | 1.23 | -0.022 (-1.76%) | 19,600 |
14 May 2024 | USD | 1.225 | 1.255 | 1.22 | 1.252 | 1.252 | +0.021 (+1.71%) | 39,100 |
13 May 2024 | USD | 1.29 | 1.29 | 1.222 | 1.231 | 1.231 | +0.011 (+0.90%) | 10,600 |
10 May 2024 | USD | 1.235 | 1.25 | 1.22 | 1.22 | 1.22 | +0.001 (+0.08%) | 7,300 |
9 May 2024 | USD | 1.23 | 1.233 | 1.219 | 1.219 | 1.219 | -0.012 (-0.97%) | 12,500 |
8 May 2024 | USD | 1.24 | 1.278 | 1.23 | 1.231 | 1.231 | -0.009 (-0.73%) | 29,500 |
7 May 2024 | USD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.022 (+1.81%) | 10,300 |
6 May 2024 | USD | 1.26 | 1.26 | 1.218 | 1.218 | 1.218 | -0.012 (-0.98%) | 19,100 |
3 May 2024 | USD | 1.23 | 1.23 | 1.201 | 1.23 | 1.23 | +0.006 (+0.49%) | 51,700 |
2 May 2024 | USD | 1.24 | 1.272 | 1.2 | 1.224 | 1.224 | -0.006 (-0.49%) | 18,600 |
1 May 2024 | USD | 1.2314 | 1.246 | 1.22 | 1.23 | 1.23 | -0.006 (-0.49%) | 17,325 |
30 Apr 2024 | USD | 1.2997 | 1.32 | 1.212 | 1.236 | 1.236 | -0.064 (-4.92%) | 31,756 |
29 Apr 2024 | USD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 56,452 |
26 Apr 2024 | USD | 1.29 | 1.364 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 41,800 |
25 Apr 2024 | USD | 1.34 | 1.345 | 1.304 | 1.32 | 1.32 | -0.04 (-2.94%) | 20,900 |
24 Apr 2024 | USD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.022 (+1.64%) | 8,000 |
23 Apr 2024 | USD | 1.35 | 1.35 | 1.317 | 1.338 | 1.338 | -0.006 (-0.45%) | 34,400 |
22 Apr 2024 | USD | 1.282 | 1.36 | 1.27 | 1.344 | 1.344 | +0.043 (+3.31%) | 18,800 |
19 Apr 2024 | USD | 1.256 | 1.34 | 1.256 | 1.301 | 1.301 | +0.061 (+4.92%) | 15,200 |
18 Apr 2024 | USD | 1.27 | 1.274 | 1.232 | 1.24 | 1.24 | -0.04 (-3.13%) | 25,700 |
17 Apr 2024 | USD | 1.319 | 1.325 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 23,600 |
16 Apr 2024 | USD | 1.49 | 1.49 | 1.33 | 1.34 | 1.34 | -0.024 (-1.76%) | 33,000 |
15 Apr 2024 | USD | 1.4 | 1.5 | 1.359 | 1.364 | 1.364 | -0.006 (-0.44%) | 116,100 |
12 Apr 2024 | USD | 1.323 | 1.4 | 1.323 | 1.37 | 1.37 | +0.039 (+2.93%) | 96,700 |
11 Apr 2024 | USD | 1.27 | 1.337 | 1.27 | 1.331 | 1.331 | +0.046 (+3.58%) | 29,400 |
10 Apr 2024 | USD | 1.26 | 1.32 | 1.26 | 1.285 | 1.285 | +0.002 (+0.16%) | 17,000 |
9 Apr 2024 | USD | 1.29 | 1.31 | 1.28 | 1.283 | 1.283 | +0.023 (+1.83%) | 54,600 |
8 Apr 2024 | USD | 1.249 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 20,500 |