Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.57 | 1.9197 | 1.57 | 1.8 | 1.8 | +0.18 (+11.11%) | 505,066 |
17 May 2024 | USD | 1.68 | 1.68 | 1.55 | 1.62 | 1.62 | -0.05 (-2.99%) | 193,168 |
16 May 2024 | USD | 1.61 | 1.67 | 1.57 | 1.67 | 1.67 | +0.05 (+3.09%) | 114,748 |
15 May 2024 | USD | 1.68 | 1.7197 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 50,244 |
14 May 2024 | USD | 1.63 | 1.69 | 1.55 | 1.63 | 1.63 | +0.04 (+2.52%) | 50,266 |
13 May 2024 | USD | 1.6 | 1.6 | 1.53 | 1.59 | 1.59 | +0.01 (+0.63%) | 21,509 |
10 May 2024 | USD | 1.67 | 1.7 | 1.53 | 1.58 | 1.58 | -0.07 (-4.24%) | 44,253 |
9 May 2024 | USD | 1.66 | 1.68 | 1.55 | 1.65 | 1.65 | +0.09 (+5.77%) | 44,459 |
8 May 2024 | USD | 1.63 | 1.664 | 1.54 | 1.56 | 1.56 | -0.11 (-6.59%) | 35,001 |
7 May 2024 | USD | 1.7 | 1.77 | 1.6201 | 1.67 | 1.67 | -0.06 (-3.47%) | 30,575 |
6 May 2024 | USD | 1.69 | 1.74 | 1.675 | 1.73 | 1.73 | +0.06 (+3.59%) | 53,363 |
3 May 2024 | USD | 1.66 | 1.68 | 1.601 | 1.67 | 1.67 | +0.04 (+2.45%) | 23,322 |
2 May 2024 | USD | 1.55 | 1.63 | 1.51 | 1.63 | 1.63 | +0.04 (+2.52%) | 28,790 |
1 May 2024 | USD | 1.61 | 1.65 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 35,777 |
30 Apr 2024 | USD | 1.52 | 1.64 | 1.51 | 1.6 | 1.6 | +0.04 (+2.56%) | 45,960 |
29 Apr 2024 | USD | 1.63 | 1.67 | 1.5 | 1.56 | 1.56 | -0.04 (-2.50%) | 127,844 |
26 Apr 2024 | USD | 1.48 | 1.63 | 1.48 | 1.6 | 1.6 | +0.105 (+7.02%) | 60,400 |
25 Apr 2024 | USD | 1.53 | 1.54 | 1.47 | 1.495 | 1.495 | -0.035 (-2.29%) | 33,358 |
24 Apr 2024 | USD | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | +0.04 (+2.68%) | 21,048 |
23 Apr 2024 | USD | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 73,690 |
22 Apr 2024 | USD | 1.46 | 1.47 | 1.39 | 1.46 | 1.46 | 0.0 (0.0%) | 55,681 |
19 Apr 2024 | USD | 1.42 | 1.49 | 1.3905 | 1.46 | 1.46 | +0.06 (+4.29%) | 21,832 |
18 Apr 2024 | USD | 1.49 | 1.49 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 35,016 |
17 Apr 2024 | USD | 1.44 | 1.4872 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 54,350 |
16 Apr 2024 | USD | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 48,140 |
15 Apr 2024 | USD | 1.56 | 1.58 | 1.4 | 1.43 | 1.43 | -0.11 (-7.14%) | 132,465 |
12 Apr 2024 | USD | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 54,952 |
11 Apr 2024 | USD | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 56,407 |
10 Apr 2024 | USD | 1.6599 | 1.67 | 1.55 | 1.56 | 1.56 | -0.087 (-5.29%) | 90,193 |
9 Apr 2024 | USD | 1.55 | 1.66 | 1.54 | 1.6471 | 1.6471 | +0.097 (+6.26%) | 80,944 |