Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.73 | 1.75 | 1.65 | 1.74 | 1.74 | +0.05 (+2.96%) | 121,900 |
17 May 2024 | USD | 1.57 | 1.72 | 1.57 | 1.69 | 1.69 | +0.11 (+6.96%) | 284,500 |
16 May 2024 | USD | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 85,600 |
15 May 2024 | USD | 1.55 | 1.65 | 1.51 | 1.62 | 1.62 | +0.07 (+4.52%) | 114,500 |
14 May 2024 | USD | 1.69 | 1.69 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 288,400 |
13 May 2024 | USD | 1.68 | 1.69 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 79,900 |
10 May 2024 | USD | 1.75 | 1.76 | 1.62 | 1.62 | 1.62 | -0.12 (-6.90%) | 179,700 |
9 May 2024 | USD | 1.69 | 1.74 | 1.65 | 1.74 | 1.74 | +0.06 (+3.57%) | 132,000 |
8 May 2024 | USD | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | -0.03 (-1.75%) | 475,500 |
7 May 2024 | USD | 1.73 | 1.78 | 1.7 | 1.71 | 1.71 | +0.08 (+4.91%) | 522,900 |
6 May 2024 | USD | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | +0.08 (+5.16%) | 187,700 |
3 May 2024 | USD | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -0.11 (-6.63%) | 315,400 |
2 May 2024 | USD | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 102,100 |
1 May 2024 | USD | 1.56 | 1.67 | 1.56 | 1.64 | 1.64 | +0.12 (+7.89%) | 225,400 |
30 Apr 2024 | USD | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -0.02 (-1.30%) | 143,800 |
29 Apr 2024 | USD | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 219,200 |
26 Apr 2024 | USD | 1.39 | 1.49 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 173,600 |
25 Apr 2024 | USD | 1.4 | 1.42 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 116,300 |
24 Apr 2024 | USD | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 182,400 |
23 Apr 2024 | USD | 1.3 | 1.41 | 1.3 | 1.38 | 1.38 | +0.05 (+3.76%) | 100,100 |
22 Apr 2024 | USD | 1.43 | 1.46 | 1.3 | 1.33 | 1.33 | -0.15 (-10.14%) | 1,109,200 |
19 Apr 2024 | USD | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 403,600 |
18 Apr 2024 | USD | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 174,000 |
17 Apr 2024 | USD | 1.57 | 1.63 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 333,400 |
16 Apr 2024 | USD | 1.6 | 1.61 | 1.5 | 1.56 | 1.56 | -0.03 (-1.89%) | 343,800 |
15 Apr 2024 | USD | 1.61 | 1.69 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 315,500 |
12 Apr 2024 | USD | 1.7 | 1.84 | 1.66 | 1.67 | 1.67 | -0.17 (-9.24%) | 697,100 |
11 Apr 2024 | USD | 1.77 | 1.85 | 1.75 | 1.84 | 1.84 | +0.07 (+3.95%) | 163,100 |
10 Apr 2024 | USD | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 121,100 |
9 Apr 2024 | USD | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 167,600 |