Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 0.9624 | 1.06 | 0.9 | 0.9256 | 0.9256 | -0.009 (-0.96%) | 3,452,088 |
30 May 2024 | USD | 0.94 | 1.01 | 0.92 | 0.9346 | 0.9346 | -0.021 (-2.21%) | 893,419 |
29 May 2024 | USD | 0.85 | 0.9682 | 0.848 | 0.9557 | 0.9557 | +0.097 (+11.28%) | 2,354,239 |
28 May 2024 | USD | 0.85 | 0.9488 | 0.8128 | 0.8588 | 0.8588 | -0.011 (-1.29%) | 2,052,014 |
24 May 2024 | USD | 0.906 | 0.9379 | 0.815 | 0.87 | 0.87 | -0.036 (-3.97%) | 3,161,773 |
23 May 2024 | USD | 1.02 | 1.02 | 0.8928 | 0.906 | 0.906 | -0.091 (-9.15%) | 3,088,376 |
22 May 2024 | USD | 1.09 | 1.09 | 0.9812 | 0.9973 | 0.9973 | -0.073 (-6.79%) | 1,679,894 |
21 May 2024 | USD | 1.12 | 1.16 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 902,130 |
20 May 2024 | USD | 1.23 | 1.23 | 1.1 | 1.15 | 1.15 | -0.06 (-4.96%) | 1,899,362 |
17 May 2024 | USD | 1.28 | 1.34 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 973,896 |
16 May 2024 | USD | 1.23 | 1.29 | 1.2 | 1.29 | 1.29 | +0.05 (+4.03%) | 1,344,154 |
15 May 2024 | USD | 1.26 | 1.2854 | 1.13 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,987,310 |
14 May 2024 | USD | 1.29 | 1.37 | 1.15 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,993,935 |
13 May 2024 | USD | 1.36 | 1.36 | 1.1739 | 1.24 | 1.24 | -0.06 (-4.62%) | 2,270,689 |
10 May 2024 | USD | 1.46 | 1.46 | 1.29 | 1.3 | 1.3 | -0.08 (-5.80%) | 1,512,326 |
9 May 2024 | USD | 1.82 | 1.82 | 1.36 | 1.38 | 1.38 | -0.78 (-36.11%) | 4,222,215 |
8 May 2024 | USD | 2.24 | 2.24 | 2.125 | 2.16 | 2.16 | -0.11 (-4.85%) | 668,575 |
7 May 2024 | USD | 2.35 | 2.4282 | 2.26 | 2.27 | 2.27 | -0.09 (-3.81%) | 402,532 |
6 May 2024 | USD | 2.27 | 2.38 | 2.26 | 2.36 | 2.36 | +0.11 (+4.89%) | 643,006 |
3 May 2024 | USD | 2.27 | 2.34 | 2.24 | 2.25 | 2.25 | +0.02 (+0.90%) | 289,434 |
2 May 2024 | USD | 2.19 | 2.24 | 2.1101 | 2.23 | 2.23 | +0.08 (+3.72%) | 854,954 |
1 May 2024 | USD | 2.08 | 2.22 | 2.08 | 2.15 | 2.15 | +0.05 (+2.38%) | 621,011 |
30 Apr 2024 | USD | 2.14 | 2.14 | 2.07 | 2.1 | 2.1 | -0.07 (-3.23%) | 723,243 |
29 Apr 2024 | USD | 2.16 | 2.2245 | 2.15 | 2.17 | 2.17 | +0.03 (+1.40%) | 424,530 |
26 Apr 2024 | USD | 2.1 | 2.18 | 2.055 | 2.14 | 2.14 | +0.04 (+1.90%) | 606,886 |
25 Apr 2024 | USD | 2.06 | 2.14 | 2.045 | 2.1 | 2.1 | -0.01 (-0.47%) | 598,862 |
24 Apr 2024 | USD | 2.12 | 2.19 | 2.08 | 2.11 | 2.11 | -0.01 (-0.47%) | 544,078 |
23 Apr 2024 | USD | 1.96 | 2.145 | 1.94 | 2.12 | 2.12 | +0.175 (+9.00%) | 476,983 |
22 Apr 2024 | USD | 1.9 | 1.95 | 1.86 | 1.945 | 1.945 | +0.045 (+2.37%) | 498,304 |
19 Apr 2024 | USD | 1.91 | 1.94 | 1.835 | 1.9 | 1.9 | -0.03 (-1.55%) | 948,321 |