Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 1.242 | 1.31 | 1.2186 | 1.22 | 1.22 | +0.02 (+1.67%) | 249,873 |
16 May 2024 | USD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 184,200 |
15 May 2024 | USD | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 173,600 |
14 May 2024 | USD | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 140,300 |
13 May 2024 | USD | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 142,100 |
10 May 2024 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 133,900 |
9 May 2024 | USD | 1 | 1.08 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 68,400 |
8 May 2024 | USD | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 37,000 |
7 May 2024 | USD | 1.02 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 110,700 |
6 May 2024 | USD | 0.99 | 1.02 | 0.99 | 1 | 1 | +0.03 (+3.09%) | 104,800 |
3 May 2024 | USD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 83,900 |
2 May 2024 | USD | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 78,300 |
1 May 2024 | USD | 1 | 1.04 | 1 | 1 | 1 | -0.01 (-0.99%) | 27,700 |
30 Apr 2024 | USD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 94,000 |
29 Apr 2024 | USD | 1.09 | 1.1 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 183,800 |
26 Apr 2024 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.08 (+7.92%) | 133,800 |
25 Apr 2024 | USD | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | +0.06 (+6.32%) | 129,300 |
24 Apr 2024 | USD | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 135,100 |
23 Apr 2024 | USD | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | +0.04 (+4.26%) | 116,800 |
22 Apr 2024 | USD | 1 | 1 | 0.93 | 0.94 | 0.94 | -0.05 (-5.05%) | 122,700 |
19 Apr 2024 | USD | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 49,800 |
18 Apr 2024 | USD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 70,400 |
17 Apr 2024 | USD | 1.01 | 1.04 | 1 | 1 | 1 | -0.01 (-0.99%) | 137,800 |
16 Apr 2024 | USD | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 100,400 |
15 Apr 2024 | USD | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 108,000 |
12 Apr 2024 | USD | 1.14 | 1.16 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 368,900 |
11 Apr 2024 | USD | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 70,200 |
10 Apr 2024 | USD | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | +0.04 (+3.67%) | 203,400 |
9 Apr 2024 | USD | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 189,400 |
8 Apr 2024 | USD | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 92,400 |