Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 1.19 | 1.2 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 82,981 |
20 May 2024 | USD | 1.1 | 1.19 | 1.1 | 1.18 | 1.18 | +0.07 (+6.31%) | 54,992 |
17 May 2024 | USD | 1.09 | 1.1378 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 118,800 |
16 May 2024 | USD | 1.1 | 1.15 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 85,935 |
15 May 2024 | USD | 1.07 | 1.13 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 23,368 |
14 May 2024 | USD | 1.15 | 1.15 | 1.07 | 1.1 | 1.1 | -0.003 (-0.28%) | 85,623 |
13 May 2024 | USD | 1.1 | 1.14 | 1.0801 | 1.1031 | 1.1031 | -0.007 (-0.62%) | 80,600 |
10 May 2024 | USD | 1.12 | 1.135 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 22,541 |
9 May 2024 | USD | 1.1595 | 1.1663 | 1.06 | 1.11 | 1.11 | -0.08 (-6.72%) | 73,896 |
8 May 2024 | USD | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | +0.09 (+8.18%) | 52,634 |
7 May 2024 | USD | 1.11 | 1.12 | 1.0701 | 1.1 | 1.1 | +0.01 (+0.92%) | 42,610 |
6 May 2024 | USD | 1.02 | 1.1199 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 93,497 |
3 May 2024 | USD | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 47,020 |
2 May 2024 | USD | 1.077 | 1.09 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 63,433 |
1 May 2024 | USD | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -0.07 (-6.36%) | 65,529 |
30 Apr 2024 | USD | 1 | 1.1497 | 1 | 1.1 | 1.1 | +0.09 (+8.91%) | 85,321 |
29 Apr 2024 | USD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 70,622 |
26 Apr 2024 | USD | 1.05 | 1.0964 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 49,409 |
25 Apr 2024 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 33,748 |
24 Apr 2024 | USD | 1.07 | 1.0999 | 1.04 | 1.07 | 1.07 | -0.015 (-1.38%) | 34,875 |
23 Apr 2024 | USD | 1.06 | 1.1 | 1.05 | 1.085 | 1.085 | +0.015 (+1.40%) | 28,128 |
22 Apr 2024 | USD | 1.1 | 1.15 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 54,642 |
19 Apr 2024 | USD | 1.09 | 1.17 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 52,694 |
18 Apr 2024 | USD | 1.17 | 1.17 | 1.07 | 1.11 | 1.11 | -0.032 (-2.82%) | 52,154 |
17 Apr 2024 | USD | 1.1 | 1.1608 | 1.04 | 1.1422 | 1.1422 | +0.082 (+7.75%) | 40,770 |
16 Apr 2024 | USD | 1.08 | 1.1 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 89,555 |
15 Apr 2024 | USD | 1.11 | 1.13 | 1.0113 | 1.08 | 1.08 | -0.05 (-4.42%) | 157,544 |
12 Apr 2024 | USD | 1.15 | 1.17 | 1.1101 | 1.13 | 1.13 | -0.02 (-1.74%) | 48,931 |
11 Apr 2024 | USD | 1.15 | 1.16 | 1.1197 | 1.15 | 1.15 | 0.0 (0.0%) | 81,745 |
10 Apr 2024 | USD | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 61,041 |