Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.8 | 1.835 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 2,576,152 |
17 May 2024 | USD | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 1,847,436 |
16 May 2024 | USD | 1.94 | 1.952 | 1.835 | 1.84 | 1.84 | -0.1 (-5.15%) | 1,616,085 |
15 May 2024 | USD | 1.97 | 2.04 | 1.9001 | 1.94 | 1.94 | +0.02 (+1.04%) | 1,470,630 |
14 May 2024 | USD | 1.88 | 1.98 | 1.88 | 1.92 | 1.92 | +0.05 (+2.67%) | 1,659,383 |
13 May 2024 | USD | 1.82 | 1.965 | 1.81 | 1.87 | 1.87 | +0.08 (+4.47%) | 2,560,509 |
10 May 2024 | USD | 1.88 | 1.895 | 1.75 | 1.79 | 1.79 | -0.1 (-5.29%) | 2,052,465 |
9 May 2024 | USD | 1.79 | 1.91 | 1.7603 | 1.89 | 1.89 | +0.12 (+6.78%) | 1,629,670 |
8 May 2024 | USD | 1.78 | 1.82 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,610,978 |
7 May 2024 | USD | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -0.06 (-3.28%) | 1,735,730 |
6 May 2024 | USD | 1.76 | 1.83 | 1.71 | 1.83 | 1.83 | +0.09 (+5.17%) | 2,337,916 |
3 May 2024 | USD | 1.66 | 2.02 | 1.65 | 1.74 | 1.74 | +0.04 (+2.35%) | 5,866,568 |
2 May 2024 | USD | 1.73 | 1.75 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 4,643,859 |
1 May 2024 | USD | 1.59 | 1.77 | 1.51 | 1.65 | 1.65 | +0.11 (+7.14%) | 7,090,148 |
30 Apr 2024 | USD | 1.57 | 1.59 | 1.48 | 1.54 | 1.54 | -0.02 (-1.28%) | 3,573,328 |
29 Apr 2024 | USD | 1.61 | 1.7 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,213,745 |
26 Apr 2024 | USD | 1.55 | 1.61 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,271,998 |
25 Apr 2024 | USD | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.06 (-3.75%) | 1,686,207 |
24 Apr 2024 | USD | 1.62 | 1.63 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,763,310 |
23 Apr 2024 | USD | 1.71 | 1.78 | 1.59 | 1.61 | 1.61 | -0.1 (-5.85%) | 3,561,170 |
22 Apr 2024 | USD | 1.68 | 1.8575 | 1.67 | 1.71 | 1.71 | +0.06 (+3.64%) | 4,093,358 |
19 Apr 2024 | USD | 1.63 | 1.69 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 2,991,230 |
18 Apr 2024 | USD | 1.67 | 1.73 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,715,007 |
17 Apr 2024 | USD | 1.72 | 1.78 | 1.61 | 1.62 | 1.62 | -0.075 (-4.42%) | 5,561,536 |
16 Apr 2024 | USD | 1.83 | 1.84 | 1.69 | 1.695 | 1.695 | -0.175 (-9.36%) | 4,591,788 |
15 Apr 2024 | USD | 1.95 | 1.96 | 1.84 | 1.87 | 1.87 | -0.1 (-5.08%) | 3,492,458 |
12 Apr 2024 | USD | 2.01 | 2.0393 | 1.93 | 1.97 | 1.97 | -0.06 (-2.96%) | 1,870,255 |
11 Apr 2024 | USD | 2.03 | 2.09 | 1.975 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,750,082 |
10 Apr 2024 | USD | 2.04 | 2.04 | 1.97 | 2.02 | 2.02 | -0.05 (-2.42%) | 2,599,344 |
9 Apr 2024 | USD | 2.11 | 2.1682 | 2.035 | 2.07 | 2.07 | -0.02 (-0.96%) | 2,216,791 |