Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.75 | 1.9 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 9,640,530 |
17 May 2024 | USD | 1.7 | 1.765 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 8,945,776 |
16 May 2024 | USD | 1.77 | 1.82 | 1.68 | 1.73 | 1.73 | -0.04 (-2.26%) | 8,199,844 |
15 May 2024 | USD | 2.02 | 2.06 | 1.7423 | 1.77 | 1.77 | -0.15 (-7.81%) | 12,986,920 |
14 May 2024 | USD | 1.9 | 2.12 | 1.87 | 1.92 | 1.92 | +0.1 (+5.49%) | 21,762,609 |
13 May 2024 | USD | 1.74 | 1.91 | 1.715 | 1.82 | 1.82 | +0.11 (+6.43%) | 11,357,260 |
10 May 2024 | USD | 1.78 | 1.78 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 9,125,973 |
9 May 2024 | USD | 1.96 | 1.96 | 1.67 | 1.69 | 1.69 | -0.27 (-13.78%) | 18,810,391 |
8 May 2024 | USD | 1.76 | 2.32 | 1.7 | 1.96 | 1.96 | +0.31 (+18.79%) | 61,552,953 |
7 May 2024 | USD | 1.7 | 1.77 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 10,530,840 |
6 May 2024 | USD | 1.53 | 1.69 | 1.53 | 1.67 | 1.67 | -0.01 (-0.60%) | 10,552,730 |
3 May 2024 | USD | 1.55 | 1.7 | 1.52 | 1.68 | 1.68 | +0.18 (+12%) | 10,417,410 |
2 May 2024 | USD | 1.5 | 1.55 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,394,218 |
1 May 2024 | USD | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,620,729 |
30 Apr 2024 | USD | 1.47 | 1.51 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 6,872,812 |
29 Apr 2024 | USD | 1.5 | 1.62 | 1.41 | 1.46 | 1.46 | +0.02 (+1.39%) | 5,319,229 |
26 Apr 2024 | USD | 1.4 | 1.45 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 4,324,624 |
25 Apr 2024 | USD | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 4,675,704 |
24 Apr 2024 | USD | 1.555 | 1.57 | 1.38 | 1.43 | 1.43 | -0.03 (-2.05%) | 5,833,941 |
23 Apr 2024 | USD | 1.3 | 1.54 | 1.28 | 1.46 | 1.46 | +0.16 (+12.31%) | 12,047,150 |
22 Apr 2024 | USD | 1.34 | 1.37 | 1.24 | 1.3 | 1.3 | -0.01 (-0.76%) | 5,420,777 |
19 Apr 2024 | USD | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 5,490,310 |
18 Apr 2024 | USD | 1.25 | 1.38 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 7,555,507 |
17 Apr 2024 | USD | 1.35 | 1.36 | 1.22 | 1.25 | 1.25 | -0.08 (-6.02%) | 7,228,361 |
16 Apr 2024 | USD | 1.32 | 1.38 | 1.265 | 1.33 | 1.33 | -0.005 (-0.37%) | 5,364,813 |
15 Apr 2024 | USD | 1.36 | 1.5 | 1.275 | 1.335 | 1.335 | +0.035 (+2.69%) | 10,004,200 |
12 Apr 2024 | USD | 1.48 | 1.48 | 1.27 | 1.3 | 1.3 | -0.14 (-9.72%) | 15,291,210 |
11 Apr 2024 | USD | 1.76 | 1.77 | 1.235 | 1.44 | 1.44 | -0.32 (-18.18%) | 21,010,211 |
10 Apr 2024 | USD | 1.76 | 1.7975 | 1.72 | 1.76 | 1.76 | -0.16 (-8.33%) | 7,381,217 |
9 Apr 2024 | USD | 1.87 | 1.95 | 1.85 | 1.92 | 1.92 | +0.04 (+2.13%) | 4,523,042 |