Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.31 | 1.325 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 21,454 |
14 May 2024 | USD | 1.32 | 1.34 | 1.2691 | 1.31 | 1.31 | +0.03 (+2.34%) | 14,052 |
13 May 2024 | USD | 1.21 | 1.32 | 1.18 | 1.28 | 1.28 | +0.07 (+5.79%) | 48,546 |
10 May 2024 | USD | 1.209 | 1.2198 | 1.16 | 1.2099 | 1.2099 | +0.005 (+0.41%) | 22,313 |
9 May 2024 | USD | 1.25 | 1.25 | 1.18 | 1.205 | 1.205 | -0.065 (-5.12%) | 17,440 |
8 May 2024 | USD | 1.272 | 1.35 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 8,420 |
7 May 2024 | USD | 1.35 | 1.36 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 15,734 |
6 May 2024 | USD | 1.28 | 1.34 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 7,617 |
3 May 2024 | USD | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | +0.04 (+3.21%) | 20,268 |
2 May 2024 | USD | 1.22 | 1.26 | 1.22 | 1.2305 | 1.2305 | +0.051 (+4.28%) | 10,966 |
1 May 2024 | USD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 15,415 |
30 Apr 2024 | USD | 1.23 | 1.3 | 1.18 | 1.2 | 1.2 | -0.08 (-6.25%) | 107,119 |
29 Apr 2024 | USD | 1.25 | 1.2992 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 40,584 |
26 Apr 2024 | USD | 1.32 | 1.38 | 1.25 | 1.26 | 1.26 | -0.058 (-4.40%) | 101,253 |
25 Apr 2024 | USD | 1.34 | 1.34 | 1.27 | 1.318 | 1.318 | -0.012 (-0.90%) | 24,754 |
24 Apr 2024 | USD | 1.31 | 1.38 | 1.25 | 1.33 | 1.33 | +0 (+0.01%) | 115,184 |
23 Apr 2024 | USD | 1.27 | 1.34 | 1.22 | 1.3299 | 1.3299 | +0.02 (+1.52%) | 165,405 |
22 Apr 2024 | USD | 1.5 | 1.59 | 1.29 | 1.31 | 1.31 | -0.13 (-9.02%) | 734,292 |
19 Apr 2024 | USD | 1.09 | 1.47 | 1.0556 | 1.4399 | 1.4399 | +0.36 (+33.32%) | 1,336,218 |
18 Apr 2024 | USD | 1.1 | 1.14 | 1.032 | 1.08 | 1.08 | -0.02 (-1.82%) | 54,766 |
17 Apr 2024 | USD | 1.166 | 1.19 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 76,621 |
16 Apr 2024 | USD | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 86,122 |
15 Apr 2024 | USD | 1.17 | 1.28 | 1.12 | 1.19 | 1.19 | -0.01 (-0.83%) | 273,526 |
12 Apr 2024 | USD | 1.18 | 1.6703 | 1.14 | 1.1999 | 1.1999 | +0.08 (+7.13%) | 1,745,481 |
11 Apr 2024 | USD | 1.125 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,691 |
10 Apr 2024 | USD | 1.125 | 1.165 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 16,189 |
9 Apr 2024 | USD | 1.15 | 1.16 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 51,732 |
8 Apr 2024 | USD | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 28,594 |
5 Apr 2024 | USD | 1.17 | 1.2359 | 1.168 | 1.18 | 1.18 | -0.03 (-2.48%) | 38,208 |
4 Apr 2024 | USD | 1.11 | 1.24 | 1.07 | 1.21 | 1.21 | +0.09 (+8.04%) | 82,107 |