Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1 | 1.01 | 0.98 | 0.985 | 0.985 | -0.025 (-2.48%) | 60,974 |
14 May 2024 | USD | 0.976 | 1.035 | 0.976 | 1.01 | 1.01 | +0.01 (+1%) | 70,810 |
13 May 2024 | USD | 1.054 | 1.06 | 1 | 1 | 1 | -0.03 (-2.91%) | 42,989 |
10 May 2024 | USD | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 47,292 |
9 May 2024 | USD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 25,304 |
8 May 2024 | USD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.023 (-2.15%) | 25,427 |
7 May 2024 | USD | 1.02 | 1.08 | 1.01 | 1.0629 | 1.0629 | +0.033 (+3.18%) | 69,053 |
6 May 2024 | USD | 0.9975 | 1.055 | 0.971 | 1.0301 | 1.0301 | +0.06 (+6.20%) | 50,553 |
3 May 2024 | USD | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -0.09 (-8.49%) | 137,730 |
2 May 2024 | USD | 1.1 | 1.11 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 564,351 |
1 May 2024 | USD | 1 | 1.12 | 0.9998 | 1.04 | 1.04 | +0.042 (+4.17%) | 97,120 |
30 Apr 2024 | USD | 1.0144 | 1.03 | 0.99 | 0.9984 | 0.9984 | +0.008 (+0.84%) | 51,498 |
29 Apr 2024 | USD | 0.9651 | 1.02 | 0.9401 | 0.9901 | 0.9901 | -0.02 (-1.97%) | 101,541 |
26 Apr 2024 | USD | 0.9999 | 1.02 | 0.9115 | 1.01 | 1.01 | +0.04 (+4.11%) | 57,049 |
25 Apr 2024 | USD | 0.9599 | 1.04 | 0.9599 | 0.9701 | 0.9701 | -0.03 (-2.99%) | 14,859 |
24 Apr 2024 | USD | 0.98 | 1.05 | 0.98 | 1 | 1 | 0.0 (0.0%) | 43,985 |
23 Apr 2024 | USD | 0.9225 | 1.01 | 0.9225 | 1 | 1 | +0.049 (+5.15%) | 75,753 |
22 Apr 2024 | USD | 1.07 | 1.07 | 0.9 | 0.951 | 0.951 | -0.094 (-9.00%) | 193,815 |
19 Apr 2024 | USD | 1.1499 | 1.1499 | 1.03 | 1.045 | 1.045 | -0.085 (-7.52%) | 109,991 |
18 Apr 2024 | USD | 1.19 | 1.21 | 1.1 | 1.13 | 1.13 | -0.06 (-5.04%) | 36,009 |
17 Apr 2024 | USD | 1.15 | 1.27 | 1.1201 | 1.19 | 1.19 | +0.02 (+1.71%) | 96,637 |
16 Apr 2024 | USD | 1.22 | 1.24 | 1.055 | 1.17 | 1.17 | -0.05 (-4.10%) | 215,310 |
15 Apr 2024 | USD | 1.31 | 1.336 | 1.2 | 1.22 | 1.22 | -0.15 (-10.95%) | 193,852 |
12 Apr 2024 | USD | 1.38 | 1.43 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 83,572 |
11 Apr 2024 | USD | 1.44 | 1.47 | 1.34 | 1.39 | 1.39 | -0.05 (-3.47%) | 121,199 |
10 Apr 2024 | USD | 1.4 | 1.49 | 1.32 | 1.44 | 1.44 | -0.03 (-2.04%) | 158,418 |
9 Apr 2024 | USD | 1.47 | 1.56 | 1.27 | 1.47 | 1.47 | +0.03 (+2.08%) | 2,600,328 |
8 Apr 2024 | USD | 1.39 | 1.5 | 1.37 | 1.44 | 1.44 | +0.06 (+4.35%) | 159,057 |
5 Apr 2024 | USD | 1.34 | 1.4 | 1.315 | 1.38 | 1.38 | +0.03 (+2.22%) | 52,065 |
4 Apr 2024 | USD | 1.3 | 1.42 | 1.3 | 1.35 | 1.35 | +0.04 (+3.07%) | 126,121 |