Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.105 | 1.2 | 1.01 | 1.145 | 1.145 | -0.065 (-5.37%) | 23,640 |
17 May 2024 | USD | 1.16 | 1.24 | 1.15 | 1.21 | 1.21 | +0.11 (+10.00%) | 33,021 |
16 May 2024 | USD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | +0.005 (+0.46%) | 21,051 |
15 May 2024 | USD | 1.11 | 1.11 | 1.075 | 1.095 | 1.095 | +0.025 (+2.34%) | 9,753 |
14 May 2024 | USD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 1,860 |
13 May 2024 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.07 (+6.73%) | 1,039 |
10 May 2024 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.033 (-3.03%) | 13,113 |
9 May 2024 | USD | 1.06 | 1.08 | 1.06 | 1.0725 | 1.0725 | +0.003 (+0.23%) | 2,401 |
8 May 2024 | USD | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 5,425 |
7 May 2024 | USD | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -0.005 (-0.47%) | 20,159 |
6 May 2024 | USD | 1.09 | 1.09 | 1.075 | 1.075 | 1.075 | -0.075 (-6.52%) | 2,786 |
3 May 2024 | USD | 1.17 | 1.17 | 1.1446 | 1.15 | 1.15 | -0.015 (-1.29%) | 8,557 |
2 May 2024 | USD | 1.09 | 1.21 | 1.09 | 1.165 | 1.165 | +0.086 (+8.02%) | 13,013 |
1 May 2024 | USD | 1.04 | 1.16 | 1.04 | 1.0785 | 1.0785 | -0.021 (-1.95%) | 8,539 |
30 Apr 2024 | USD | 1.134 | 1.134 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 2,433 |
29 Apr 2024 | USD | 1.2 | 1.2 | 1.09 | 1.1 | 1.1 | -0.1 (-8.33%) | 4,517 |
26 Apr 2024 | USD | 1.28 | 1.28 | 1.12 | 1.2 | 1.2 | +0.08 (+7.14%) | 3,482 |
25 Apr 2024 | USD | 1.1 | 1.18 | 1.1 | 1.12 | 1.12 | +0.035 (+3.23%) | 6,648 |
24 Apr 2024 | USD | 1.125 | 1.15 | 1.085 | 1.085 | 1.085 | -0.055 (-4.82%) | 21,000 |
23 Apr 2024 | USD | 1.1608 | 1.2 | 1.14 | 1.14 | 1.14 | -0.015 (-1.30%) | 11,528 |
22 Apr 2024 | USD | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | +0.039 (+3.51%) | 1,189 |
19 Apr 2024 | USD | 1.35 | 1.35 | 1.1122 | 1.1158 | 1.1158 | -0.054 (-4.63%) | 10,200 |
18 Apr 2024 | USD | 1.08 | 1.195 | 1.08 | 1.17 | 1.17 | +0.108 (+10.15%) | 109,903 |
17 Apr 2024 | USD | 1.15 | 1.1915 | 0.99 | 1.0622 | 1.0622 | -0.148 (-12.21%) | 21,431 |
16 Apr 2024 | USD | 1.43 | 1.43 | 1.21 | 1.21 | 1.21 | -0.1 (-7.63%) | 21,369 |
15 Apr 2024 | USD | 1.23 | 1.33 | 1.17 | 1.31 | 1.31 | +0.09 (+7.38%) | 35,359 |
12 Apr 2024 | USD | 1.52 | 1.52 | 1.1 | 1.22 | 1.22 | +0.08 (+7.02%) | 98,903 |
11 Apr 2024 | USD | 1 | 1.18 | 0.9954 | 1.14 | 1.14 | +0.19 (+20.01%) | 36,730 |
10 Apr 2024 | USD | 0.96 | 0.96 | 0.9473 | 0.9499 | 0.9499 | +0.06 (+6.73%) | 4,127 |
9 Apr 2024 | USD | 0.95 | 0.95 | 0.8408 | 0.89 | 0.89 | -0.07 (-7.29%) | 27,616 |