Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 1.47 | 1.5 | 1.4 | 1.42 | 1.42 | -0.056 (-3.79%) | 57,236 |
13 May 2024 | USD | 1.52 | 1.52 | 1.47 | 1.476 | 1.476 | -0.034 (-2.25%) | 26,266 |
10 May 2024 | USD | 1.54 | 1.54 | 1.45 | 1.51 | 1.51 | -0.01 (-0.66%) | 38,917 |
9 May 2024 | USD | 1.56 | 1.56 | 1.505 | 1.52 | 1.52 | +0.01 (+0.66%) | 11,235 |
8 May 2024 | USD | 1.5 | 1.59 | 1.35 | 1.51 | 1.51 | 0.0 (0.0%) | 68,539 |
7 May 2024 | USD | 1.4 | 1.6035 | 1.3499 | 1.51 | 1.51 | +0.1 (+7.09%) | 158,518 |
6 May 2024 | USD | 1.42 | 1.44 | 1.3533 | 1.41 | 1.41 | -0.01 (-0.70%) | 85,577 |
3 May 2024 | USD | 1.52 | 1.52 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 34,251 |
2 May 2024 | USD | 1.57 | 1.57 | 1.39 | 1.46 | 1.46 | -0.08 (-5.19%) | 75,342 |
1 May 2024 | USD | 1.65 | 1.65 | 1.52 | 1.54 | 1.54 | -0.09 (-5.52%) | 43,831 |
30 Apr 2024 | USD | 1.6 | 1.66 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 41,520 |
29 Apr 2024 | USD | 1.66 | 1.7 | 1.59 | 1.65 | 1.65 | -0.01 (-0.60%) | 39,040 |
26 Apr 2024 | USD | 1.72 | 1.72 | 1.6 | 1.66 | 1.66 | -0.01 (-0.60%) | 52,523 |
25 Apr 2024 | USD | 1.662 | 1.67 | 1.6 | 1.67 | 1.67 | -0.03 (-1.76%) | 23,044 |
24 Apr 2024 | USD | 1.71 | 1.8 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 47,624 |
23 Apr 2024 | USD | 1.65 | 1.7013 | 1.55 | 1.69 | 1.69 | +0.02 (+1.20%) | 131,033 |
22 Apr 2024 | USD | 1.71 | 1.71 | 1.6101 | 1.67 | 1.67 | -0.04 (-2.34%) | 63,221 |
19 Apr 2024 | USD | 1.84 | 1.84 | 1.665 | 1.71 | 1.71 | -0.1 (-5.52%) | 72,566 |
18 Apr 2024 | USD | 1.73 | 1.85 | 1.715 | 1.81 | 1.81 | +0.12 (+7.10%) | 138,080 |
17 Apr 2024 | USD | 1.65 | 1.76 | 1.63 | 1.69 | 1.69 | +0.08 (+4.97%) | 57,247 |
16 Apr 2024 | USD | 1.82 | 1.8499 | 1.61 | 1.61 | 1.61 | -0.18 (-10.06%) | 130,795 |
15 Apr 2024 | USD | 1.55 | 1.79 | 1.54 | 1.79 | 1.79 | +0.24 (+15.48%) | 239,317 |
12 Apr 2024 | USD | 1.4 | 1.57 | 1.4 | 1.55 | 1.55 | +0.16 (+11.51%) | 85,560 |
11 Apr 2024 | USD | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 17,337 |
10 Apr 2024 | USD | 1.4908 | 1.4908 | 1.32 | 1.39 | 1.39 | -0.1 (-6.71%) | 37,982 |
9 Apr 2024 | USD | 1.47 | 1.5367 | 1.4529 | 1.49 | 1.49 | +0.005 (+0.34%) | 19,127 |
8 Apr 2024 | USD | 1.5 | 1.53 | 1.45 | 1.485 | 1.485 | -0.015 (-1%) | 60,612 |
5 Apr 2024 | USD | 1.48 | 1.51 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 16,886 |
4 Apr 2024 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 39,042 |
3 Apr 2024 | USD | 1.52 | 1.54 | 1.36 | 1.49 | 1.49 | -0.06 (-3.87%) | 73,582 |