Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.31 | 1.44 | 1.25 | 1.28 | 1.28 | +0.06 (+4.92%) | 10,461,820 |
17 May 2024 | USD | 1.23 | 1.28 | 1.205 | 1.22 | 1.22 | +0.03 (+2.52%) | 11,402,400 |
16 May 2024 | USD | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 2,382,660 |
15 May 2024 | USD | 1.24 | 1.28 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 4,289,003 |
14 May 2024 | USD | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | +0.05 (+4.27%) | 3,515,607 |
13 May 2024 | USD | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,946,784 |
10 May 2024 | USD | 1.22 | 1.23 | 1.165 | 1.18 | 1.18 | -0.02 (-1.67%) | 2,933,911 |
9 May 2024 | USD | 1.17 | 1.21 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 2,724,747 |
8 May 2024 | USD | 1.2 | 1.2099 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 4,686,555 |
7 May 2024 | USD | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,822,783 |
6 May 2024 | USD | 1.27 | 1.275 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 4,334,264 |
3 May 2024 | USD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,673,476 |
2 May 2024 | USD | 1.23 | 1.27 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,747,762 |
1 May 2024 | USD | 1.22 | 1.2474 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 2,894,095 |
30 Apr 2024 | USD | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 3,362,997 |
29 Apr 2024 | USD | 1.3 | 1.329 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 2,426,719 |
26 Apr 2024 | USD | 1.29 | 1.33 | 1.24 | 1.31 | 1.31 | +0.04 (+3.15%) | 3,552,348 |
25 Apr 2024 | USD | 1.22 | 1.31 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 5,090,457 |
24 Apr 2024 | USD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,786,950 |
23 Apr 2024 | USD | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 2,368,500 |
22 Apr 2024 | USD | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.08 (-6.30%) | 2,716,478 |
19 Apr 2024 | USD | 1.2 | 1.27 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 1,888,647 |
18 Apr 2024 | USD | 1.22 | 1.24 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 2,012,470 |
17 Apr 2024 | USD | 1.24 | 1.2796 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,354,416 |
16 Apr 2024 | USD | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,742,340 |
15 Apr 2024 | USD | 1.2 | 1.23 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 2,757,869 |
12 Apr 2024 | USD | 1.25 | 1.3098 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 4,914,027 |
11 Apr 2024 | USD | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 2,517,082 |
10 Apr 2024 | USD | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 3,624,844 |
9 Apr 2024 | USD | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 6,510,477 |