Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.46 | 1.47 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 154,579 |
17 May 2024 | USD | 1.42 | 1.43 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 180,732 |
16 May 2024 | USD | 1.34 | 1.4 | 1.325 | 1.4 | 1.4 | +0.065 (+4.87%) | 211,061 |
15 May 2024 | USD | 1.34 | 1.39 | 1.33 | 1.335 | 1.335 | +0.005 (+0.38%) | 149,576 |
14 May 2024 | USD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 219,200 |
13 May 2024 | USD | 1.32 | 1.39 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 269,300 |
10 May 2024 | USD | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 157,691 |
9 May 2024 | USD | 1.333 | 1.38 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 89,043 |
8 May 2024 | USD | 1.4 | 1.42 | 1.33 | 1.37 | 1.37 | -0.04 (-2.84%) | 123,944 |
7 May 2024 | USD | 1.32 | 1.43 | 1.3109 | 1.41 | 1.41 | +0.1 (+7.63%) | 391,991 |
6 May 2024 | USD | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 235,735 |
3 May 2024 | USD | 1.35 | 1.38 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 369,057 |
2 May 2024 | USD | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 319,175 |
1 May 2024 | USD | 1.34 | 1.35 | 1.285 | 1.3 | 1.3 | -0.02 (-1.52%) | 135,383 |
30 Apr 2024 | USD | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 76,413 |
29 Apr 2024 | USD | 1.3 | 1.33 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 149,972 |
26 Apr 2024 | USD | 1.3 | 1.3364 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 122,141 |
25 Apr 2024 | USD | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 138,461 |
24 Apr 2024 | USD | 1.39 | 1.39 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 154,017 |
23 Apr 2024 | USD | 1.31 | 1.42 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 263,930 |
22 Apr 2024 | USD | 1.31 | 1.38 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 239,341 |
19 Apr 2024 | USD | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | +0.07 (+5.56%) | 334,007 |
18 Apr 2024 | USD | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 184,615 |
17 Apr 2024 | USD | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 173,531 |
16 Apr 2024 | USD | 1.27 | 1.3799 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 205,102 |
15 Apr 2024 | USD | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 190,758 |
12 Apr 2024 | USD | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 230,102 |
11 Apr 2024 | USD | 1.29 | 1.39 | 1.26 | 1.38 | 1.38 | +0.12 (+9.52%) | 290,233 |
10 Apr 2024 | USD | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 241,848 |
9 Apr 2024 | USD | 1.32 | 1.38 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 272,175 |