Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.02 | 1.06 | 0.9936 | 1.02 | 1.02 | 0.0 (0.0%) | 432,293 |
10 May 2024 | USD | 1.08 | 1.08 | 0.9614 | 1.02 | 1.02 | -0.03 (-2.86%) | 876,356 |
9 May 2024 | USD | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 227,483 |
8 May 2024 | USD | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 247,597 |
7 May 2024 | USD | 1.03 | 1.06 | 0.9829 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,098,920 |
6 May 2024 | USD | 1.02 | 1.06 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 222,899 |
3 May 2024 | USD | 1.05 | 1.06 | 0.983 | 1.02 | 1.02 | -0.01 (-0.97%) | 299,881 |
2 May 2024 | USD | 1.04 | 1.06 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 198,216 |
1 May 2024 | USD | 1.01 | 1.05 | 0.961 | 1.03 | 1.03 | 0.0 (0.0%) | 373,631 |
30 Apr 2024 | USD | 1.01 | 1.06 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 350,458 |
29 Apr 2024 | USD | 0.9968 | 1.02 | 0.971 | 1 | 1 | 0.0 (0.0%) | 394,158 |
26 Apr 2024 | USD | 0.979 | 1.02 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 442,883 |
25 Apr 2024 | USD | 0.96 | 1 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 765,478 |
24 Apr 2024 | USD | 0.96 | 0.9999 | 0.9575 | 0.96 | 0.96 | +0.01 (+1.05%) | 904,416 |
23 Apr 2024 | USD | 0.9548 | 0.9976 | 0.9 | 0.95 | 0.95 | -0.01 (-1.04%) | 4,308,192 |
22 Apr 2024 | USD | 1.01 | 1.02 | 0.9275 | 0.96 | 0.96 | -0.05 (-4.95%) | 173,041 |
19 Apr 2024 | USD | 1.01 | 1.04 | 0.9854 | 1.01 | 1.01 | -0.02 (-1.94%) | 119,689 |
18 Apr 2024 | USD | 1.03 | 1.07 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 209,645 |
17 Apr 2024 | USD | 1.08 | 1.12 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 191,121 |
16 Apr 2024 | USD | 1.15 | 1.16 | 1.06 | 1.09 | 1.09 | -0.05 (-4.39%) | 258,815 |
15 Apr 2024 | USD | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 67,206 |
12 Apr 2024 | USD | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 224,983 |
11 Apr 2024 | USD | 1.12 | 1.21 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 336,543 |
10 Apr 2024 | USD | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 102,492 |
9 Apr 2024 | USD | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.07 (-5.83%) | 125,938 |
8 Apr 2024 | USD | 1.23 | 1.24 | 1.1208 | 1.2 | 1.2 | -0.03 (-2.44%) | 207,284 |
5 Apr 2024 | USD | 1.22 | 1.26 | 1.14 | 1.23 | 1.23 | +0.03 (+2.50%) | 222,307 |
4 Apr 2024 | USD | 1.32 | 1.32 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 290,331 |
3 Apr 2024 | USD | 1.26 | 1.28 | 1.225 | 1.26 | 1.26 | -0.01 (-0.79%) | 75,043 |
2 Apr 2024 | USD | 1.37 | 1.37 | 1.23 | 1.27 | 1.27 | -0.11 (-7.97%) | 275,625 |