Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 123,092 |
14 May 2024 | USD | 1.59 | 1.645 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 413,934 |
13 May 2024 | USD | 1.58 | 1.62 | 1.555 | 1.61 | 1.61 | +0.02 (+1.26%) | 223,364 |
10 May 2024 | USD | 1.58 | 1.61 | 1.48 | 1.59 | 1.59 | +0.02 (+1.27%) | 587,774 |
9 May 2024 | USD | 1.51 | 1.6 | 1.49 | 1.57 | 1.57 | +0.05 (+3.29%) | 407,621 |
8 May 2024 | USD | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 295,317 |
7 May 2024 | USD | 1.51 | 1.53 | 1.46 | 1.51 | 1.51 | -0.02 (-1.31%) | 337,920 |
6 May 2024 | USD | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | +0.07 (+4.79%) | 310,923 |
3 May 2024 | USD | 1.46 | 1.4799 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 188,978 |
2 May 2024 | USD | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 114,387 |
1 May 2024 | USD | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 151,360 |
30 Apr 2024 | USD | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 226,781 |
29 Apr 2024 | USD | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 316,171 |
26 Apr 2024 | USD | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 334,212 |
25 Apr 2024 | USD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 195,016 |
24 Apr 2024 | USD | 1.36 | 1.405 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 465,076 |
23 Apr 2024 | USD | 1.35 | 1.3583 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 126,587 |
22 Apr 2024 | USD | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 118,435 |
19 Apr 2024 | USD | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 216,668 |
18 Apr 2024 | USD | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 346,691 |
17 Apr 2024 | USD | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 224,362 |
16 Apr 2024 | USD | 1.32 | 1.335 | 1.3 | 1.31 | 1.31 | -0.015 (-1.13%) | 250,241 |
15 Apr 2024 | USD | 1.36 | 1.38 | 1.31 | 1.325 | 1.325 | -0.035 (-2.57%) | 290,568 |
12 Apr 2024 | USD | 1.45 | 1.45 | 1.25 | 1.36 | 1.36 | -0.08 (-5.56%) | 747,547 |
11 Apr 2024 | USD | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 347,555 |
10 Apr 2024 | USD | 1.5 | 1.5 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 358,710 |
9 Apr 2024 | USD | 1.48 | 1.58 | 1.45 | 1.48 | 1.48 | +0.015 (+1.02%) | 240,992 |
8 Apr 2024 | USD | 1.47 | 1.51 | 1.44 | 1.465 | 1.465 | +0.045 (+3.17%) | 227,169 |
5 Apr 2024 | USD | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 163,597 |
4 Apr 2024 | USD | 1.47 | 1.5199 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 414,337 |