Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 2.22 | 2.23 | 2.1 | 2.21 | 2.21 | +0.03 (+1.38%) | 86,100 |
17 May 2024 | USD | 2.04 | 2.19 | 2.04 | 2.18 | 2.18 | +0.14 (+6.86%) | 117,500 |
16 May 2024 | USD | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | +0.03 (+1.49%) | 12,000 |
15 May 2024 | USD | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 11,400 |
14 May 2024 | USD | 2.02 | 2.02 | 2 | 2 | 2 | +0.02 (+1.01%) | 52,300 |
13 May 2024 | USD | 2.04 | 2.06 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 10,300 |
10 May 2024 | USD | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | +0.04 (+2%) | 50,900 |
9 May 2024 | USD | 2 | 2 | 2 | 2 | 2 | +0.05 (+2.56%) | 20,500 |
8 May 2024 | USD | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.04 (+2.09%) | 12,700 |
7 May 2024 | USD | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | -0.05 (-2.55%) | 14,500 |
6 May 2024 | USD | 1.88 | 1.96 | 1.86 | 1.96 | 1.96 | +0.08 (+4.26%) | 24,300 |
3 May 2024 | USD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 22,100 |
2 May 2024 | USD | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 46,300 |
1 May 2024 | USD | 1.89 | 2.09 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 13,200 |
30 Apr 2024 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 11,000 |
29 Apr 2024 | USD | 1.95 | 2 | 1.91 | 2 | 2 | +0.05 (+2.56%) | 63,200 |
26 Apr 2024 | USD | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 24,700 |
25 Apr 2024 | USD | 1.78 | 2 | 1.78 | 1.99 | 1.99 | +0.13 (+6.99%) | 60,200 |
24 Apr 2024 | USD | 1.9 | 1.96 | 1.78 | 1.86 | 1.86 | -0.03 (-1.59%) | 15,700 |
23 Apr 2024 | USD | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | +0.07 (+3.85%) | 8,100 |
22 Apr 2024 | USD | 1.78 | 1.85 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 21,400 |
19 Apr 2024 | USD | 1.9 | 1.9 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 52,300 |
18 Apr 2024 | USD | 1.83 | 1.88 | 1.76 | 1.87 | 1.87 | 0.0 (0.0%) | 31,400 |
17 Apr 2024 | USD | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 9,900 |
16 Apr 2024 | USD | 1.8 | 1.87 | 1.79 | 1.87 | 1.87 | +0.07 (+3.89%) | 9,100 |
15 Apr 2024 | USD | 1.69 | 1.82 | 1.69 | 1.8 | 1.8 | 0.0 (0.0%) | 58,900 |
12 Apr 2024 | USD | 1.85 | 1.86 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 82,700 |
11 Apr 2024 | USD | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | +0.05 (+2.82%) | 38,000 |
10 Apr 2024 | USD | 1.92 | 1.92 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 104,200 |
9 Apr 2024 | USD | 1.9 | 1.92 | 1.81 | 1.81 | 1.81 | -0.08 (-4.23%) | 57,400 |