Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.402 | 1.47 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 42,287 |
17 May 2024 | USD | 1.44 | 1.4499 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 16,384 |
16 May 2024 | USD | 1.4 | 1.45 | 1.3701 | 1.4 | 1.4 | -0.01 (-0.71%) | 17,728 |
15 May 2024 | USD | 1.33 | 1.5 | 1.328 | 1.41 | 1.41 | +0.065 (+4.83%) | 30,260 |
14 May 2024 | USD | 1.54 | 1.54 | 1.28 | 1.345 | 1.345 | -0.135 (-9.12%) | 61,801 |
13 May 2024 | USD | 1.42 | 1.5 | 1.29 | 1.48 | 1.48 | +0.1 (+7.25%) | 27,640 |
10 May 2024 | USD | 1.52 | 1.52 | 1.377 | 1.38 | 1.38 | -0.13 (-8.61%) | 43,242 |
9 May 2024 | USD | 1.53 | 1.57 | 1.45 | 1.51 | 1.51 | +0.01 (+0.67%) | 53,967 |
8 May 2024 | USD | 1.2849 | 1.53 | 1.2849 | 1.5 | 1.5 | +0.22 (+17.19%) | 85,856 |
7 May 2024 | USD | 1.29 | 1.3642 | 1.2701 | 1.28 | 1.28 | -0.03 (-2.29%) | 26,347 |
6 May 2024 | USD | 1.33 | 1.3522 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 28,372 |
3 May 2024 | USD | 1.29 | 1.39 | 1.2586 | 1.33 | 1.33 | +0.02 (+1.53%) | 54,612 |
2 May 2024 | USD | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 21,542 |
1 May 2024 | USD | 1.3 | 1.34 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 35,139 |
30 Apr 2024 | USD | 1.33 | 1.37 | 1.28 | 1.31 | 1.31 | -0.045 (-3.31%) | 27,432 |
29 Apr 2024 | USD | 1.44 | 1.48 | 1.33 | 1.3548 | 1.3548 | -0.085 (-5.92%) | 64,006 |
26 Apr 2024 | USD | 1.45 | 1.4754 | 1.3801 | 1.44 | 1.44 | 0.0 (0.0%) | 49,331 |
25 Apr 2024 | USD | 1.26 | 1.44 | 1.26 | 1.44 | 1.44 | +0.14 (+10.77%) | 69,402 |
24 Apr 2024 | USD | 1.32 | 1.3685 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 32,477 |
23 Apr 2024 | USD | 1.28 | 1.39 | 1.26 | 1.33 | 1.33 | +0.06 (+4.72%) | 51,141 |
22 Apr 2024 | USD | 1.21 | 1.28 | 1.1614 | 1.27 | 1.27 | +0.1 (+8.55%) | 66,052 |
19 Apr 2024 | USD | 1.09 | 1.18 | 1.09 | 1.17 | 1.17 | +0.045 (+4%) | 95,137 |
18 Apr 2024 | USD | 1.15 | 1.35 | 1.04 | 1.125 | 1.125 | -0.015 (-1.32%) | 204,868 |
17 Apr 2024 | USD | 1.36 | 1.36 | 1.12 | 1.14 | 1.14 | -0.23 (-16.79%) | 149,608 |
16 Apr 2024 | USD | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -0.1 (-6.80%) | 94,992 |
15 Apr 2024 | USD | 1.59 | 1.6 | 1.4201 | 1.47 | 1.47 | -0.12 (-7.55%) | 126,431 |
12 Apr 2024 | USD | 1.47 | 1.6 | 1.47 | 1.59 | 1.59 | +0.05 (+3.25%) | 159,162 |
11 Apr 2024 | USD | 1.49 | 1.55 | 1.44 | 1.54 | 1.54 | +0.09 (+6.21%) | 66,161 |
10 Apr 2024 | USD | 1.51 | 1.5892 | 1.42 | 1.45 | 1.45 | -0.1 (-6.45%) | 183,997 |
9 Apr 2024 | USD | 1.51 | 1.59 | 1.48 | 1.55 | 1.55 | +0.062 (+4.17%) | 51,516 |