Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 20,300 |
22 May 2024 | USD | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 23,800 |
21 May 2024 | USD | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 35,200 |
20 May 2024 | USD | 1.53 | 1.6 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 28,400 |
17 May 2024 | USD | 1.43 | 1.62 | 1.43 | 1.55 | 1.55 | +0.13 (+9.15%) | 77,900 |
16 May 2024 | USD | 1.42 | 1.47 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 116,800 |
15 May 2024 | USD | 1.36 | 1.53 | 1.36 | 1.42 | 1.42 | -0.04 (-2.74%) | 131,100 |
14 May 2024 | USD | 1.54 | 1.58 | 1.287 | 1.46 | 1.46 | -0.09 (-5.81%) | 118,200 |
13 May 2024 | USD | 1.68 | 1.689 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 80,600 |
10 May 2024 | USD | 1.66 | 1.71 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 78,800 |
9 May 2024 | USD | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 41,000 |
8 May 2024 | USD | 1.71 | 1.73 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 15,300 |
7 May 2024 | USD | 1.73 | 1.77 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 20,800 |
6 May 2024 | USD | 1.77 | 1.77 | 1.7 | 1.7 | 1.7 | -0.06 (-3.41%) | 17,100 |
3 May 2024 | USD | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 22,400 |
2 May 2024 | USD | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 18,100 |
1 May 2024 | USD | 1.85 | 1.876 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 56,300 |
30 Apr 2024 | USD | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 19,000 |
29 Apr 2024 | USD | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,700 |
26 Apr 2024 | USD | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -0.08 (-4.12%) | 20,800 |
25 Apr 2024 | USD | 1.86 | 1.96 | 1.85 | 1.94 | 1.94 | +0.09 (+4.86%) | 47,900 |
24 Apr 2024 | USD | 1.88 | 1.91 | 1.84 | 1.85 | 1.85 | -0.07 (-3.65%) | 28,700 |
23 Apr 2024 | USD | 1.98 | 1.98 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 9,200 |
22 Apr 2024 | USD | 1.94 | 1.97 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 14,600 |
19 Apr 2024 | USD | 1.93 | 1.97 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 31,700 |
18 Apr 2024 | USD | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | +0.01 (+0.53%) | 24,300 |
17 Apr 2024 | USD | 1.9 | 1.96 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 25,400 |
16 Apr 2024 | USD | 2.03 | 2.03 | 1.86 | 1.89 | 1.89 | -0.09 (-4.55%) | 68,900 |
15 Apr 2024 | USD | 2 | 2.07 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 148,400 |
12 Apr 2024 | USD | 1.92 | 2.15 | 1.92 | 1.98 | 1.98 | +0.04 (+2.06%) | 284,800 |