Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | +0.02 (+1.04%) | 199,200 |
17 May 2024 | USD | 1.75 | 1.95 | 1.72 | 1.93 | 1.93 | +0.17 (+9.66%) | 334,300 |
16 May 2024 | USD | 1.75 | 1.78 | 1.68 | 1.76 | 1.76 | +0.02 (+1.15%) | 164,000 |
15 May 2024 | USD | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 102,300 |
14 May 2024 | USD | 1.72 | 1.8 | 1.66 | 1.76 | 1.76 | +0.06 (+3.53%) | 172,000 |
13 May 2024 | USD | 1.74 | 1.74 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 142,200 |
10 May 2024 | USD | 1.71 | 1.77 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 152,000 |
9 May 2024 | USD | 1.74 | 1.8 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 160,300 |
8 May 2024 | USD | 1.78 | 1.85 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 120,300 |
7 May 2024 | USD | 1.8 | 1.81 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 91,300 |
6 May 2024 | USD | 1.78 | 1.8 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 67,900 |
3 May 2024 | USD | 1.85 | 1.86 | 1.67 | 1.75 | 1.75 | -0.05 (-2.78%) | 177,800 |
2 May 2024 | USD | 1.75 | 1.81 | 1.7 | 1.8 | 1.8 | +0.06 (+3.45%) | 116,100 |
1 May 2024 | USD | 1.7 | 1.77 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 112,900 |
30 Apr 2024 | USD | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 92,200 |
29 Apr 2024 | USD | 1.7 | 1.75 | 1.66 | 1.72 | 1.72 | 0.0 (0.0%) | 117,800 |
26 Apr 2024 | USD | 1.71 | 1.79 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 103,300 |
25 Apr 2024 | USD | 1.75 | 1.77 | 1.66 | 1.72 | 1.72 | -0.07 (-3.91%) | 210,100 |
24 Apr 2024 | USD | 1.79 | 1.8 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 115,100 |
23 Apr 2024 | USD | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | +0.06 (+3.43%) | 193,100 |
22 Apr 2024 | USD | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 151,000 |
19 Apr 2024 | USD | 1.86 | 1.86 | 1.71 | 1.75 | 1.75 | -0.06 (-3.31%) | 185,900 |
18 Apr 2024 | USD | 1.79 | 1.88 | 1.7 | 1.81 | 1.81 | +0.04 (+2.26%) | 437,500 |
17 Apr 2024 | USD | 1.79 | 1.84 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 245,100 |
16 Apr 2024 | USD | 1.76 | 1.81 | 1.73 | 1.76 | 1.76 | -0.06 (-3.30%) | 193,400 |
15 Apr 2024 | USD | 1.82 | 1.84 | 1.72 | 1.82 | 1.82 | +0.02 (+1.11%) | 336,200 |
12 Apr 2024 | USD | 1.83 | 1.87 | 1.72 | 1.8 | 1.8 | -0.02 (-1.10%) | 266,100 |
11 Apr 2024 | USD | 1.92 | 1.92 | 1.77 | 1.82 | 1.82 | -0.09 (-4.71%) | 202,000 |
10 Apr 2024 | USD | 1.89 | 1.93 | 1.8 | 1.91 | 1.91 | +0.02 (+1.06%) | 184,400 |
9 Apr 2024 | USD | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 181,400 |