Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.115 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 15,400 |
17 May 2024 | USD | 1.067 | 1.12 | 1.067 | 1.11 | 1.11 | +0.08 (+7.77%) | 34,600 |
16 May 2024 | USD | 1.045 | 1.09 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 32,300 |
15 May 2024 | USD | 1.067 | 1.07 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 25,500 |
14 May 2024 | USD | 1.014 | 1.05 | 1.014 | 1.05 | 1.05 | -0.01 (-0.94%) | 42,600 |
13 May 2024 | USD | 1.098 | 1.098 | 1.06 | 1.06 | 1.06 | -0.015 (-1.40%) | 4,600 |
10 May 2024 | USD | 1.09 | 1.09 | 1.045 | 1.075 | 1.075 | -0.015 (-1.38%) | 3,100 |
9 May 2024 | USD | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.034 (+3.22%) | 22,000 |
8 May 2024 | USD | 1.06 | 1.08 | 1.05 | 1.056 | 1.056 | +0.016 (+1.54%) | 3,100 |
7 May 2024 | USD | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 33,100 |
6 May 2024 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 500 |
3 May 2024 | USD | 1.05 | 1.085 | 1.05 | 1.06 | 1.06 | +0.025 (+2.42%) | 128,300 |
2 May 2024 | USD | 1.03 | 1.035 | 1.03 | 1.035 | 1.035 | +0.015 (+1.47%) | 1,600 |
1 May 2024 | USD | 1.005 | 1.02 | 1.005 | 1.02 | 1.02 | +0.02 (+2%) | 6,700 |
30 Apr 2024 | USD | 0.99 | 1.01 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 14,800 |
29 Apr 2024 | USD | 1.015 | 1.03 | 1.012 | 1.03 | 1.03 | 0.0 (0.0%) | 21,000 |
26 Apr 2024 | USD | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 16,900 |
25 Apr 2024 | USD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.005 (-0.49%) | 32,600 |
24 Apr 2024 | USD | 1.01 | 1.016 | 1.01 | 1.015 | 1.015 | +0.011 (+1.10%) | 13,000 |
23 Apr 2024 | USD | 0.94 | 1.01 | 0.94 | 1.004 | 1.004 | +0.064 (+6.81%) | 55,700 |
22 Apr 2024 | USD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.042 (-4.28%) | 14,500 |
19 Apr 2024 | USD | 0.938 | 0.982 | 0.938 | 0.982 | 0.982 | +0.04 (+4.25%) | 4,300 |
18 Apr 2024 | USD | 0.948 | 0.948 | 0.92 | 0.942 | 0.942 | +0.002 (+0.21%) | 5,300 |
17 Apr 2024 | USD | 0.873 | 0.947 | 0.873 | 0.94 | 0.94 | 0.0 (0.0%) | 24,300 |
16 Apr 2024 | USD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -0.022 (-2.29%) | 4,600 |
15 Apr 2024 | USD | 0.93 | 0.962 | 0.93 | 0.962 | 0.962 | +0.002 (+0.21%) | 4,200 |
12 Apr 2024 | USD | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -0.015 (-1.54%) | 21,300 |
11 Apr 2024 | USD | 0.97 | 0.975 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 8,800 |
10 Apr 2024 | USD | 0.93 | 0.975 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 9,400 |
9 Apr 2024 | USD | 0.974 | 0.99 | 0.97 | 0.99 | 0.99 | +0.05 (+5.32%) | 20,600 |