Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.25 | 1.265 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,380,537 |
15 May 2024 | USD | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,692,376 |
14 May 2024 | USD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,393,146 |
13 May 2024 | USD | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 3,756,495 |
10 May 2024 | USD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,665,041 |
9 May 2024 | USD | 1.28 | 1.28 | 1.12 | 1.21 | 1.21 | -0.07 (-5.47%) | 7,262,977 |
8 May 2024 | USD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,760,710 |
7 May 2024 | USD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,649,693 |
6 May 2024 | USD | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,346,786 |
3 May 2024 | USD | 1.32 | 1.3203 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,902,619 |
2 May 2024 | USD | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 2,523,724 |
1 May 2024 | USD | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 2,550,987 |
30 Apr 2024 | USD | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,928,787 |
29 Apr 2024 | USD | 1.3 | 1.34 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,321,469 |
26 Apr 2024 | USD | 1.29 | 1.305 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,536,486 |
25 Apr 2024 | USD | 1.28 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,665,676 |
24 Apr 2024 | USD | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,002,581 |
23 Apr 2024 | USD | 1.25 | 1.31 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 2,128,628 |
22 Apr 2024 | USD | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,069,369 |
19 Apr 2024 | USD | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,465,626 |
18 Apr 2024 | USD | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,553,106 |
17 Apr 2024 | USD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 2,266,404 |
16 Apr 2024 | USD | 1.3 | 1.325 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,957,670 |
15 Apr 2024 | USD | 1.32 | 1.335 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 4,306,855 |
12 Apr 2024 | USD | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,567,244 |
11 Apr 2024 | USD | 1.31 | 1.35 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,762,195 |
10 Apr 2024 | USD | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 4,959,856 |
9 Apr 2024 | USD | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 2,471,551 |
8 Apr 2024 | USD | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,964,818 |
5 Apr 2024 | USD | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,745,066 |