Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.7 | 1.719 | 1.55 | 1.62 | 1.62 | -0.01 (-0.61%) | 98,875 |
17 May 2024 | USD | 1.76 | 1.76 | 1.61 | 1.63 | 1.63 | -0.13 (-7.39%) | 164,360 |
16 May 2024 | USD | 2 | 2 | 1.739 | 1.76 | 1.76 | -0.14 (-7.37%) | 192,536 |
15 May 2024 | USD | 1.9 | 2.25 | 1.76 | 1.9 | 1.9 | -0.68 (-26.36%) | 628,149 |
14 May 2024 | USD | 1.94 | 2.8269 | 1.85 | 2.58 | 2.58 | +0.75 (+40.98%) | 1,545,739 |
13 May 2024 | USD | 1.67 | 1.9599 | 1.5474 | 1.83 | 1.83 | +0.22 (+13.66%) | 569,841 |
10 May 2024 | USD | 1.55 | 1.61 | 1.52 | 1.61 | 1.61 | +0.09 (+5.92%) | 82,659 |
9 May 2024 | USD | 1.55 | 1.58 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 244,089 |
8 May 2024 | USD | 1.62 | 1.62 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 159,042 |
7 May 2024 | USD | 1.65 | 1.67 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 149,860 |
6 May 2024 | USD | 1.62 | 1.68 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 221,611 |
3 May 2024 | USD | 1.85 | 1.8799 | 1.52 | 1.62 | 1.62 | -0.23 (-12.43%) | 255,127 |
2 May 2024 | USD | 1.77 | 1.86 | 1.76 | 1.85 | 1.85 | +0.14 (+8.19%) | 211,549 |
1 May 2024 | USD | 1.78 | 1.789 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 110,561 |
30 Apr 2024 | USD | 1.89 | 2.01 | 1.68 | 1.74 | 1.74 | -0.15 (-7.94%) | 1,010,491 |
29 Apr 2024 | USD | 2 | 2 | 1.83 | 1.89 | 1.89 | -0.09 (-4.55%) | 148,836 |
26 Apr 2024 | USD | 2.03 | 2.0499 | 1.9311 | 1.98 | 1.98 | +0.06 (+3.13%) | 190,548 |
25 Apr 2024 | USD | 1.87 | 1.99 | 1.82 | 1.92 | 1.92 | +0.13 (+7.26%) | 524,704 |
24 Apr 2024 | USD | 1.81 | 1.8799 | 1.7301 | 1.79 | 1.79 | 0.0 (0.0%) | 128,102 |
23 Apr 2024 | USD | 1.63 | 1.87 | 1.55 | 1.79 | 1.79 | +0.19 (+11.88%) | 158,604 |
22 Apr 2024 | USD | 1.59 | 1.65 | 1.52 | 1.6 | 1.6 | -0.1 (-5.88%) | 186,627 |
19 Apr 2024 | USD | 1.68 | 1.75 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 178,668 |
18 Apr 2024 | USD | 1.87 | 1.87 | 1.61 | 1.68 | 1.68 | -0.26 (-13.40%) | 325,849 |
17 Apr 2024 | USD | 3.33 | 3.46 | 1.7 | 1.94 | 1.94 | -0.36 (-15.65%) | 4,548,533 |
16 Apr 2024 | USD | 2.52 | 2.52 | 2.27 | 2.3 | 2.3 | -0.19 (-7.63%) | 41,664 |
15 Apr 2024 | USD | 2.97 | 3.01 | 2.41 | 2.49 | 2.49 | -0.42 (-14.43%) | 127,852 |
12 Apr 2024 | USD | 2.85 | 3.3 | 2.82 | 2.91 | 2.91 | +0.18 (+6.59%) | 285,941 |
11 Apr 2024 | USD | 2.64 | 2.75 | 2.61 | 2.73 | 2.73 | +0.09 (+3.41%) | 34,200 |
10 Apr 2024 | USD | 2.9 | 2.91 | 2.61 | 2.64 | 2.64 | -0.33 (-11.11%) | 47,220 |
9 Apr 2024 | USD | 2.69 | 3.0138 | 2.5801 | 2.9699 | 2.9699 | +0.335 (+12.71%) | 99,001 |