Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.488 | 1.503 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 67,900 |
10 May 2024 | USD | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | +0.025 (+1.74%) | 75,400 |
9 May 2024 | USD | 1.455 | 1.485 | 1.42 | 1.435 | 1.435 | +0.025 (+1.77%) | 18,400 |
8 May 2024 | USD | 1.415 | 1.436 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 19,000 |
7 May 2024 | USD | 1.403 | 1.433 | 1.393 | 1.42 | 1.42 | -0.04 (-2.74%) | 72,800 |
6 May 2024 | USD | 1.36 | 1.48 | 1.36 | 1.46 | 1.46 | +0.04 (+2.82%) | 16,700 |
3 May 2024 | USD | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 27,400 |
2 May 2024 | USD | 1.39 | 1.4 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 46,600 |
1 May 2024 | USD | 1.383 | 1.4 | 1.36 | 1.38 | 1.38 | -0.008 (-0.58%) | 53,700 |
30 Apr 2024 | USD | 1.39 | 1.415 | 1.38 | 1.388 | 1.388 | -0.062 (-4.28%) | 24,200 |
29 Apr 2024 | USD | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 39,200 |
26 Apr 2024 | USD | 1.58 | 1.58 | 1.391 | 1.46 | 1.46 | +0.042 (+2.96%) | 25,400 |
25 Apr 2024 | USD | 1.42 | 1.47 | 1.39 | 1.418 | 1.418 | -0.092 (-6.09%) | 159,100 |
24 Apr 2024 | USD | 1.55 | 1.55 | 1.44 | 1.51 | 1.51 | -0.026 (-1.69%) | 33,900 |
23 Apr 2024 | USD | 1.53 | 1.558 | 1.48 | 1.536 | 1.536 | +0.106 (+7.41%) | 21,600 |
22 Apr 2024 | USD | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.015 (-1.04%) | 44,700 |
19 Apr 2024 | USD | 1.48 | 1.5 | 1.37 | 1.445 | 1.445 | -0.045 (-3.02%) | 142,600 |
18 Apr 2024 | USD | 1.42 | 1.53 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 18,000 |
17 Apr 2024 | USD | 1.468 | 1.495 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 168,500 |
16 Apr 2024 | USD | 1.43 | 1.52 | 1.43 | 1.46 | 1.46 | +0.04 (+2.82%) | 128,400 |
15 Apr 2024 | USD | 1.46 | 1.55 | 1.42 | 1.42 | 1.42 | -0.016 (-1.11%) | 51,200 |
12 Apr 2024 | USD | 1.5 | 1.51 | 1.43 | 1.436 | 1.436 | -0.089 (-5.84%) | 88,700 |
11 Apr 2024 | USD | 1.53 | 1.56 | 1.515 | 1.525 | 1.525 | -0.025 (-1.61%) | 36,600 |
10 Apr 2024 | USD | 1.55 | 1.58 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 91,900 |
9 Apr 2024 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | +0.015 (+0.96%) | 162,200 |
8 Apr 2024 | USD | 1.59 | 1.59 | 1.53 | 1.555 | 1.555 | -0.025 (-1.58%) | 42,900 |
5 Apr 2024 | USD | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | -0.06 (-3.66%) | 537,300 |
4 Apr 2024 | USD | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 14,680,600 |
3 Apr 2024 | USD | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,387,600 |
2 Apr 2024 | USD | 1.655 | 1.7 | 1.655 | 1.69 | 1.69 | -0.02 (-1.17%) | 912,800 |