Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.12 | 1.17 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,035,641 |
10 May 2024 | USD | 1.12 | 1.135 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,685,633 |
9 May 2024 | USD | 1.04 | 1.1286 | 1.04 | 1.12 | 1.12 | +0.08 (+7.69%) | 2,345,721 |
8 May 2024 | USD | 1.06 | 1.09 | 0.9943 | 1.04 | 1.04 | -0.05 (-4.59%) | 3,135,505 |
7 May 2024 | USD | 1.15 | 1.155 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 2,645,019 |
6 May 2024 | USD | 1.2 | 1.29 | 1.08 | 1.13 | 1.13 | +0.09 (+8.65%) | 7,685,975 |
3 May 2024 | USD | 1.02 | 1.05 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,862,200 |
2 May 2024 | USD | 0.984 | 1.02 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 1,839,724 |
1 May 2024 | USD | 0.94 | 1.02 | 0.9385 | 1.01 | 1.01 | +0.067 (+7.15%) | 2,921,556 |
30 Apr 2024 | USD | 0.93 | 0.9649 | 0.9262 | 0.9426 | 0.9426 | +0.004 (+0.47%) | 1,741,638 |
29 Apr 2024 | USD | 0.9201 | 0.9478 | 0.9201 | 0.9382 | 0.9382 | +0.01 (+1.09%) | 853,832 |
26 Apr 2024 | USD | 0.9 | 0.9381 | 0.8914 | 0.9281 | 0.9281 | +0.038 (+4.28%) | 1,091,363 |
25 Apr 2024 | USD | 0.8994 | 0.8994 | 0.8721 | 0.89 | 0.89 | -0.011 (-1.19%) | 731,665 |
24 Apr 2024 | USD | 0.9194 | 0.9341 | 0.89 | 0.9007 | 0.9007 | -0.038 (-4.07%) | 1,084,554 |
23 Apr 2024 | USD | 0.9121 | 0.96 | 0.91 | 0.9389 | 0.9389 | +0.029 (+3.16%) | 1,247,387 |
22 Apr 2024 | USD | 0.8906 | 0.9188 | 0.8694 | 0.9101 | 0.9101 | +0.02 (+2.25%) | 1,457,261 |
19 Apr 2024 | USD | 0.8701 | 0.8995 | 0.867 | 0.8901 | 0.8901 | -0.002 (-0.24%) | 1,012,476 |
18 Apr 2024 | USD | 0.886 | 0.928 | 0.88 | 0.8922 | 0.8922 | +0.006 (+0.70%) | 2,127,219 |
17 Apr 2024 | USD | 0.85 | 0.8901 | 0.825 | 0.886 | 0.886 | +0.057 (+6.88%) | 1,608,714 |
16 Apr 2024 | USD | 0.87 | 0.87 | 0.7951 | 0.829 | 0.829 | -0.041 (-4.71%) | 3,010,540 |
15 Apr 2024 | USD | 0.9143 | 0.915 | 0.8505 | 0.87 | 0.87 | -0.02 (-2.29%) | 2,852,025 |
12 Apr 2024 | USD | 0.9008 | 0.9082 | 0.8681 | 0.8904 | 0.8904 | +0.005 (+0.59%) | 1,251,993 |
11 Apr 2024 | USD | 0.91 | 0.912 | 0.8749 | 0.8852 | 0.8852 | -0.019 (-2.07%) | 1,587,705 |
10 Apr 2024 | USD | 0.9021 | 0.9267 | 0.8975 | 0.9039 | 0.9039 | -0.037 (-3.93%) | 946,855 |
9 Apr 2024 | USD | 0.96 | 0.96 | 0.9301 | 0.9409 | 0.9409 | -0.009 (-0.95%) | 1,079,531 |
8 Apr 2024 | USD | 0.927 | 0.95 | 0.911 | 0.9499 | 0.9499 | +0.037 (+4.09%) | 1,417,432 |
5 Apr 2024 | USD | 0.924 | 0.9473 | 0.893 | 0.9126 | 0.9126 | -0.017 (-1.83%) | 1,166,810 |
4 Apr 2024 | USD | 0.925 | 0.97 | 0.91 | 0.9296 | 0.9296 | +0.028 (+3.09%) | 1,903,347 |
3 Apr 2024 | USD | 0.9287 | 0.9298 | 0.8927 | 0.9017 | 0.9017 | -0.03 (-3.23%) | 1,216,478 |
2 Apr 2024 | USD | 0.93 | 0.9448 | 0.9123 | 0.9318 | 0.9318 | -0.015 (-1.64%) | 2,157,951 |