Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1 | 1.02 | 0.972 | 1.02 | 1.02 | +0.02 (+2%) | 2,321,338 |
17 May 2024 | USD | 1.01 | 1.05 | 0.9647 | 1 | 1 | -0.01 (-0.99%) | 2,387,534 |
16 May 2024 | USD | 0.9867 | 1.04 | 0.9301 | 1.01 | 1.01 | +0.04 (+4.17%) | 2,428,934 |
15 May 2024 | USD | 0.94 | 0.9888 | 0.907 | 0.9696 | 0.9696 | +0.071 (+7.89%) | 5,473,023 |
14 May 2024 | USD | 0.9711 | 1.02 | 0.8899 | 0.8987 | 0.8987 | -0.151 (-14.41%) | 12,320,910 |
13 May 2024 | USD | 1.07 | 1.1 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,404,571 |
10 May 2024 | USD | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,377,484 |
9 May 2024 | USD | 1.01 | 1.04 | 0.9801 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,154,869 |
8 May 2024 | USD | 1.05 | 1.0502 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,991,263 |
7 May 2024 | USD | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,482,221 |
6 May 2024 | USD | 1.06 | 1.1 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,933,400 |
3 May 2024 | USD | 1.05 | 1.12 | 1.03 | 1.07 | 1.07 | -0.22 (-17.05%) | 5,263,047 |
2 May 2024 | USD | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,315,056 |
1 May 2024 | USD | 1.3 | 1.3299 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,196,077 |
30 Apr 2024 | USD | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | -0.04 (-2.94%) | 873,301 |
29 Apr 2024 | USD | 1.35 | 1.415 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,031,172 |
26 Apr 2024 | USD | 1.38 | 1.4 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,233,339 |
25 Apr 2024 | USD | 1.3 | 1.38 | 1.28 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,417,758 |
24 Apr 2024 | USD | 1.33 | 1.38 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,230,975 |
23 Apr 2024 | USD | 1.3 | 1.37 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,059,853 |
22 Apr 2024 | USD | 1.31 | 1.33 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 1,827,695 |
19 Apr 2024 | USD | 1.36 | 1.38 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,704,485 |
18 Apr 2024 | USD | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -0.1 (-6.90%) | 2,135,609 |
17 Apr 2024 | USD | 1.48 | 1.49 | 1.4101 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,582,675 |
16 Apr 2024 | USD | 1.41 | 1.49 | 1.35 | 1.41 | 1.41 | +0.08 (+6.02%) | 2,865,873 |
15 Apr 2024 | USD | 1.45 | 1.4795 | 1.31 | 1.33 | 1.33 | -0.14 (-9.52%) | 3,308,016 |
12 Apr 2024 | USD | 1.52 | 1.59 | 1.44 | 1.47 | 1.47 | -0.05 (-3.29%) | 3,144,603 |
11 Apr 2024 | USD | 1.45 | 1.57 | 1.44 | 1.52 | 1.52 | +0.06 (+4.11%) | 3,302,474 |
10 Apr 2024 | USD | 1.49 | 1.54 | 1.41 | 1.46 | 1.46 | -0.08 (-5.19%) | 4,627,169 |
9 Apr 2024 | USD | 1.52 | 1.615 | 1.47 | 1.54 | 1.54 | +0.01 (+0.65%) | 4,496,427 |