Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.22 | 1.22 | 1.18 | 1.1999 | 1.1999 | +0.02 (+1.69%) | 37,380 |
17 May 2024 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 19,386 |
16 May 2024 | USD | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 26,129 |
15 May 2024 | USD | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 38,595 |
14 May 2024 | USD | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 22,976 |
13 May 2024 | USD | 1.19 | 1.2204 | 1.1801 | 1.22 | 1.22 | +0.05 (+4.26%) | 9,787 |
10 May 2024 | USD | 1.1719 | 1.22 | 1.16 | 1.1702 | 1.1702 | -0.03 (-2.48%) | 22,488 |
9 May 2024 | USD | 1.18 | 1.22 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 10,328 |
8 May 2024 | USD | 1.2197 | 1.2295 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 18,925 |
7 May 2024 | USD | 1.228 | 1.23 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 11,244 |
6 May 2024 | USD | 1.215 | 1.23 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 20,659 |
3 May 2024 | USD | 1.22 | 1.27 | 1.16 | 1.21 | 1.21 | -0.019 (-1.55%) | 73,397 |
2 May 2024 | USD | 1.219 | 1.25 | 1.19 | 1.229 | 1.229 | +0.039 (+3.28%) | 29,394 |
1 May 2024 | USD | 1.193 | 1.23 | 1.17 | 1.19 | 1.19 | -0.025 (-2.06%) | 11,422 |
30 Apr 2024 | USD | 1.18 | 1.22 | 1.1721 | 1.215 | 1.215 | +0.015 (+1.25%) | 32,921 |
29 Apr 2024 | USD | 1.18 | 1.23 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 17,536 |
26 Apr 2024 | USD | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 48,964 |
25 Apr 2024 | USD | 1.14 | 1.2 | 1.1 | 1.17 | 1.17 | 0.0 (0.0%) | 39,640 |
24 Apr 2024 | USD | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 16,678 |
23 Apr 2024 | USD | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 28,935 |
22 Apr 2024 | USD | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -0.045 (-3.81%) | 15,020 |
19 Apr 2024 | USD | 1.1862 | 1.23 | 1.17 | 1.1955 | 1.1955 | +0.015 (+1.31%) | 22,258 |
18 Apr 2024 | USD | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 19,670 |
17 Apr 2024 | USD | 1.21 | 1.255 | 1.15 | 1.23 | 1.23 | +0.03 (+2.50%) | 23,590 |
16 Apr 2024 | USD | 1.2 | 1.27 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 75,453 |
15 Apr 2024 | USD | 1.23 | 1.27 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 55,268 |
12 Apr 2024 | USD | 1.31 | 1.31 | 1.2175 | 1.22 | 1.22 | -0.05 (-3.94%) | 28,175 |
11 Apr 2024 | USD | 1.28 | 1.32 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 38,708 |
10 Apr 2024 | USD | 1.26 | 1.32 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 67,577 |
9 Apr 2024 | USD | 1.37 | 1.3904 | 1.25 | 1.28 | 1.28 | -0.06 (-4.48%) | 49,566 |