Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 15,177 |
20 May 2024 | USD | 1.17 | 1.17 | 1.1309 | 1.14 | 1.14 | -0.04 (-3.39%) | 14,077 |
17 May 2024 | USD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 28,043 |
16 May 2024 | USD | 1.17 | 1.232 | 1.1459 | 1.17 | 1.17 | -0.05 (-4.10%) | 69,752 |
15 May 2024 | USD | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | +0.025 (+2.09%) | 32,423 |
14 May 2024 | USD | 1.16 | 1.22 | 1.152 | 1.195 | 1.195 | -0.015 (-1.24%) | 77,162 |
13 May 2024 | USD | 1.23 | 1.23 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 67,229 |
10 May 2024 | USD | 1.15 | 1.2 | 1.08 | 1.2 | 1.2 | +0.05 (+4.35%) | 118,889 |
9 May 2024 | USD | 1.1 | 1.2 | 1.1 | 1.15 | 1.15 | -0.03 (-2.54%) | 56,672 |
8 May 2024 | USD | 1.19 | 1.23 | 1.07 | 1.18 | 1.18 | +0.09 (+8.26%) | 944,005 |
7 May 2024 | USD | 1.09 | 1.1 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 32,002 |
6 May 2024 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 24,796 |
3 May 2024 | USD | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 34,264 |
2 May 2024 | USD | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 15,768 |
1 May 2024 | USD | 1.08 | 1.14 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 30,274 |
30 Apr 2024 | USD | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | +0.01 (+0.92%) | 38,664 |
29 Apr 2024 | USD | 1.09 | 1.14 | 1.0529 | 1.0801 | 1.0801 | +0 (+0.01%) | 10,570 |
26 Apr 2024 | USD | 1.1 | 1.13 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 10,863 |
25 Apr 2024 | USD | 1.08 | 1.1 | 1.0669 | 1.08 | 1.08 | 0.0 (0.0%) | 7,785 |
24 Apr 2024 | USD | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 12,811 |
23 Apr 2024 | USD | 1 | 1.12 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 29,206 |
22 Apr 2024 | USD | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 57,735 |
19 Apr 2024 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 52,314 |
18 Apr 2024 | USD | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -0.09 (-7.89%) | 128,938 |
17 Apr 2024 | USD | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 200,703 |
16 Apr 2024 | USD | 1.2 | 1.21 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 76,804 |
15 Apr 2024 | USD | 1.13 | 1.2 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 186,641 |
12 Apr 2024 | USD | 1.15 | 1.19 | 1.1235 | 1.13 | 1.13 | 0.0 (0.0%) | 33,900 |
11 Apr 2024 | USD | 1.13 | 1.168 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 51,586 |
10 Apr 2024 | USD | 1.16 | 1.2 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 33,487 |