Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 64,070 |
23 May 2024 | USD | 1.6 | 1.64 | 1.5601 | 1.61 | 1.61 | +0.01 (+0.63%) | 147,522 |
22 May 2024 | USD | 1.63 | 1.73 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 227,304 |
21 May 2024 | USD | 1.61 | 1.68 | 1.57 | 1.63 | 1.63 | -0.01 (-0.61%) | 136,900 |
20 May 2024 | USD | 1.78 | 1.795 | 1.625 | 1.64 | 1.64 | -0.11 (-6.29%) | 134,656 |
17 May 2024 | USD | 1.77 | 1.8399 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 212,483 |
16 May 2024 | USD | 1.71 | 1.8499 | 1.63 | 1.77 | 1.77 | +0.14 (+8.59%) | 298,049 |
15 May 2024 | USD | 1.57 | 1.88 | 1.55 | 1.63 | 1.63 | +0.05 (+3.16%) | 406,444 |
14 May 2024 | USD | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 128,493 |
13 May 2024 | USD | 1.51 | 1.59 | 1.502 | 1.56 | 1.56 | +0.05 (+3.31%) | 96,708 |
10 May 2024 | USD | 1.48 | 1.54 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 78,054 |
9 May 2024 | USD | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 33,971 |
8 May 2024 | USD | 1.4301 | 1.4585 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 79,703 |
7 May 2024 | USD | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 104,064 |
6 May 2024 | USD | 1.47 | 1.49 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 92,912 |
3 May 2024 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 62,830 |
2 May 2024 | USD | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | +0.06 (+4.20%) | 86,609 |
1 May 2024 | USD | 1.45 | 1.5299 | 1.4012 | 1.43 | 1.43 | 0.0 (0.0%) | 128,664 |
30 Apr 2024 | USD | 1.46 | 1.48 | 1.4008 | 1.43 | 1.43 | -0.05 (-3.38%) | 49,853 |
29 Apr 2024 | USD | 1.48 | 1.5299 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 106,487 |
26 Apr 2024 | USD | 1.5388 | 1.5388 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 138,298 |
25 Apr 2024 | USD | 1.5574 | 1.5574 | 1.46 | 1.48 | 1.48 | -0.08 (-5.13%) | 110,829 |
24 Apr 2024 | USD | 1.57 | 1.6 | 1.51 | 1.56 | 1.56 | 0.0 (0.0%) | 22,047 |
23 Apr 2024 | USD | 1.5 | 1.6099 | 1.45 | 1.56 | 1.56 | +0.04 (+2.63%) | 101,101 |
22 Apr 2024 | USD | 1.57 | 1.57 | 1.45 | 1.52 | 1.52 | -0.02 (-1.30%) | 190,961 |
19 Apr 2024 | USD | 1.59 | 1.62 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 67,632 |
18 Apr 2024 | USD | 1.59 | 1.6 | 1.475 | 1.59 | 1.59 | +0.03 (+1.92%) | 143,093 |
17 Apr 2024 | USD | 1.61 | 1.69 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 86,761 |
16 Apr 2024 | USD | 1.63 | 1.63 | 1.53 | 1.6 | 1.6 | -0.03 (-1.84%) | 129,766 |
15 Apr 2024 | USD | 1.69 | 1.73 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 117,808 |