Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.69 | 1.8 | 1.65 | 1.74 | 1.74 | +0.03 (+1.75%) | 288,400 |
22 May 2024 | USD | 1.64 | 1.78 | 1.63 | 1.71 | 1.71 | +0.09 (+5.56%) | 621,600 |
21 May 2024 | USD | 1.55 | 1.68 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 431,600 |
20 May 2024 | USD | 1.63 | 1.64 | 1.5 | 1.57 | 1.57 | -0.02 (-1.26%) | 252,600 |
17 May 2024 | USD | 1.68 | 1.68 | 1.56 | 1.59 | 1.59 | -0.08 (-4.79%) | 192,500 |
16 May 2024 | USD | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | +0.03 (+1.83%) | 111,000 |
15 May 2024 | USD | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 231,600 |
14 May 2024 | USD | 1.54 | 1.69 | 1.54 | 1.67 | 1.67 | +0.12 (+7.74%) | 237,100 |
13 May 2024 | USD | 1.57 | 1.63 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 215,900 |
10 May 2024 | USD | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 171,500 |
9 May 2024 | USD | 1.6 | 1.63 | 1.56 | 1.59 | 1.59 | +0.06 (+3.92%) | 285,800 |
8 May 2024 | USD | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | -0.07 (-4.38%) | 341,300 |
7 May 2024 | USD | 1.68 | 1.68 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 287,900 |
6 May 2024 | USD | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 173,400 |
3 May 2024 | USD | 1.67 | 1.7 | 1.61 | 1.66 | 1.66 | +0.01 (+0.61%) | 248,600 |
2 May 2024 | USD | 1.53 | 1.66 | 1.5 | 1.65 | 1.65 | +0.13 (+8.55%) | 590,600 |
1 May 2024 | USD | 1.53 | 1.59 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 314,600 |
30 Apr 2024 | USD | 1.79 | 1.79 | 1.58 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,311,800 |
29 Apr 2024 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 747,700 |
26 Apr 2024 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 137,100 |
25 Apr 2024 | USD | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 0.0 (0.0%) | 228,800 |
24 Apr 2024 | USD | 1.53 | 1.56 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 166,400 |
23 Apr 2024 | USD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 116,800 |
22 Apr 2024 | USD | 1.55 | 1.56 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 174,000 |
19 Apr 2024 | USD | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 162,100 |
18 Apr 2024 | USD | 1.59 | 1.63 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 240,300 |
17 Apr 2024 | USD | 1.6 | 1.67 | 1.53 | 1.58 | 1.58 | -0.04 (-2.47%) | 246,700 |
16 Apr 2024 | USD | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 284,800 |
15 Apr 2024 | USD | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 178,300 |
12 Apr 2024 | USD | 1.72 | 1.74 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 86,800 |