Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.6 | 1.63 | 1.45 | 1.48 | 1.48 | -0.15 (-9.20%) | 263,047 |
22 May 2024 | USD | 1.58 | 1.72 | 1.54 | 1.63 | 1.63 | +0.11 (+7.24%) | 388,048 |
21 May 2024 | USD | 1.53 | 1.56 | 1.46 | 1.52 | 1.52 | -0.02 (-1.30%) | 250,303 |
20 May 2024 | USD | 1.59 | 1.6804 | 1.52 | 1.54 | 1.54 | -0.09 (-5.52%) | 158,298 |
17 May 2024 | USD | 1.46 | 1.65 | 1.42 | 1.63 | 1.63 | +0.18 (+12.41%) | 484,006 |
16 May 2024 | USD | 1.42 | 1.49 | 1.3993 | 1.45 | 1.45 | +0.05 (+3.57%) | 52,356 |
15 May 2024 | USD | 1.45 | 1.48 | 1.35 | 1.4 | 1.4 | -0.03 (-2.10%) | 82,515 |
14 May 2024 | USD | 1.3 | 1.47 | 1.3 | 1.43 | 1.43 | +0.18 (+14.40%) | 300,648 |
13 May 2024 | USD | 1.19 | 1.3484 | 1.19 | 1.25 | 1.25 | +0.07 (+5.93%) | 145,253 |
10 May 2024 | USD | 1.2 | 1.245 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 226,429 |
9 May 2024 | USD | 1.3 | 1.3 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 306,652 |
8 May 2024 | USD | 1.23 | 1.29 | 1.165 | 1.2 | 1.2 | -0.04 (-3.23%) | 264,912 |
7 May 2024 | USD | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -0.055 (-4.25%) | 187,160 |
6 May 2024 | USD | 1.39 | 1.41 | 1.28 | 1.295 | 1.295 | -0.085 (-6.16%) | 236,410 |
3 May 2024 | USD | 1.38 | 1.4492 | 1.28 | 1.38 | 1.38 | 0.0 (0.0%) | 179,383 |
2 May 2024 | USD | 1.4 | 1.4334 | 1.3 | 1.38 | 1.38 | -0.03 (-2.13%) | 143,016 |
1 May 2024 | USD | 1.365 | 1.43 | 1.33 | 1.41 | 1.41 | +0.04 (+2.92%) | 197,270 |
30 Apr 2024 | USD | 1.4 | 1.44 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 37,668 |
29 Apr 2024 | USD | 1.37 | 1.45 | 1.32 | 1.39 | 1.39 | +0.06 (+4.51%) | 170,356 |
26 Apr 2024 | USD | 1.41 | 1.429 | 1.28 | 1.33 | 1.33 | -0.06 (-4.32%) | 169,301 |
25 Apr 2024 | USD | 1.36 | 1.41 | 1.26 | 1.39 | 1.39 | +0.03 (+2.21%) | 146,063 |
24 Apr 2024 | USD | 1.37 | 1.45 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 71,453 |
23 Apr 2024 | USD | 1.37 | 1.46 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 97,209 |
22 Apr 2024 | USD | 1.35 | 1.41 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 116,449 |
19 Apr 2024 | USD | 1.27 | 1.38 | 1.27 | 1.35 | 1.35 | +0.09 (+7.14%) | 136,142 |
18 Apr 2024 | USD | 1.26 | 1.42 | 1.25 | 1.26 | 1.26 | -0.005 (-0.40%) | 120,599 |
17 Apr 2024 | USD | 1.33 | 1.3375 | 1.24 | 1.265 | 1.265 | -0.045 (-3.44%) | 274,068 |
16 Apr 2024 | USD | 1.38 | 1.41 | 1.25 | 1.31 | 1.31 | -0.08 (-5.76%) | 178,127 |
15 Apr 2024 | USD | 1.5 | 1.5 | 1.37 | 1.39 | 1.39 | -0.11 (-7.33%) | 145,903 |
12 Apr 2024 | USD | 1.54 | 1.55 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 223,615 |