Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.16 | 1.16 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 70,300 |
22 May 2024 | USD | 1.05 | 1.1 | 1.044 | 1.06 | 1.06 | +0.04 (+3.92%) | 38,600 |
21 May 2024 | USD | 1.14 | 1.15 | 0.98 | 1.02 | 1.02 | -0.11 (-9.73%) | 100,600 |
20 May 2024 | USD | 1.15 | 1.21 | 1.03 | 1.13 | 1.13 | +0.084 (+8.03%) | 27,800 |
17 May 2024 | USD | 1.1 | 1.15 | 1.046 | 1.046 | 1.046 | -0.054 (-4.91%) | 35,000 |
16 May 2024 | USD | 1.028 | 1.15 | 1.01 | 1.1 | 1.1 | +0.06 (+5.77%) | 13,000 |
15 May 2024 | USD | 1.295 | 1.295 | 1.03 | 1.04 | 1.04 | -0.2 (-16.13%) | 101,700 |
14 May 2024 | USD | 1.4 | 1.4 | 1.21 | 1.24 | 1.24 | -0.2 (-13.89%) | 86,600 |
13 May 2024 | USD | 1.185 | 1.49 | 1.185 | 1.44 | 1.44 | +0.24 (+20%) | 323,800 |
10 May 2024 | USD | 1.02 | 1.31 | 1 | 1.2 | 1.2 | +0.183 (+17.99%) | 196,800 |
9 May 2024 | USD | 0.956 | 1.02 | 0.953 | 1.017 | 1.017 | +0.067 (+7.05%) | 71,800 |
8 May 2024 | USD | 0.95 | 0.955 | 0.935 | 0.95 | 0.95 | +0.019 (+2.04%) | 24,200 |
7 May 2024 | USD | 0.933 | 0.95 | 0.93 | 0.931 | 0.931 | +0.011 (+1.20%) | 100,100 |
6 May 2024 | USD | 0.74 | 0.924 | 0.74 | 0.92 | 0.92 | +0.07 (+8.24%) | 206,400 |
3 May 2024 | USD | 0.8 | 0.85 | 0.793 | 0.85 | 0.85 | +0.05 (+6.25%) | 46,600 |
2 May 2024 | USD | 0.731 | 0.8 | 0.715 | 0.8 | 0.8 | +0.079 (+10.96%) | 50,300 |
1 May 2024 | USD | 0.667 | 0.721 | 0.667 | 0.721 | 0.721 | +0.011 (+1.55%) | 30,300 |
30 Apr 2024 | USD | 0.686 | 0.71 | 0.684 | 0.71 | 0.71 | +0.017 (+2.45%) | 84,800 |
29 Apr 2024 | USD | 0.693 | 0.735 | 0.68 | 0.693 | 0.693 | +0.002 (+0.29%) | 25,700 |
26 Apr 2024 | USD | 0.691 | 0.693 | 0.674 | 0.691 | 0.691 | +0.031 (+4.70%) | 36,900 |
25 Apr 2024 | USD | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | -0.007 (-1.05%) | 13,200 |
24 Apr 2024 | USD | 0.676 | 0.676 | 0.667 | 0.667 | 0.667 | +0.02 (+3.09%) | 3,200 |
23 Apr 2024 | USD | 0.654 | 0.693 | 0.647 | 0.647 | 0.647 | -0.013 (-1.97%) | 8,400 |
22 Apr 2024 | USD | 0.688 | 0.693 | 0.651 | 0.66 | 0.66 | -0.028 (-4.07%) | 11,000 |
19 Apr 2024 | USD | 0.682 | 0.688 | 0.68 | 0.688 | 0.688 | +0.008 (+1.18%) | 11,100 |
18 Apr 2024 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
17 Apr 2024 | USD | 0.68 | 0.68 | 0.627 | 0.68 | 0.68 | -0.002 (-0.29%) | 44,300 |
16 Apr 2024 | USD | 0.693 | 0.693 | 0.67 | 0.682 | 0.682 | -0.008 (-1.16%) | 11,200 |
15 Apr 2024 | USD | 0.693 | 0.701 | 0.69 | 0.69 | 0.69 | -0.021 (-2.95%) | 21,800 |
12 Apr 2024 | USD | 0.732 | 0.732 | 0.701 | 0.711 | 0.711 | -0.017 (-2.34%) | 16,000 |