Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 8,700 |
10 May 2024 | USD | 1.249 | 1.25 | 1.17 | 1.19 | 1.19 | -0.065 (-5.18%) | 13,000 |
9 May 2024 | USD | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | +0.008 (+0.64%) | 4,500 |
8 May 2024 | USD | 1.253 | 1.253 | 1.247 | 1.247 | 1.247 | -0.093 (-6.94%) | 1,400 |
7 May 2024 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
6 May 2024 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,400 |
3 May 2024 | USD | 1.303 | 1.303 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 400 |
2 May 2024 | USD | 1.295 | 1.32 | 1.29 | 1.32 | 1.32 | +0.045 (+3.53%) | 6,878 |
1 May 2024 | USD | 1.3 | 1.3 | 1.25 | 1.275 | 1.275 | -0.07 (-5.20%) | 8,900 |
30 Apr 2024 | USD | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | -0.105 (-7.24%) | 1,100 |
29 Apr 2024 | USD | 1.46 | 1.466 | 1.443 | 1.45 | 1.45 | +0.065 (+4.69%) | 31,900 |
26 Apr 2024 | USD | 1.329 | 1.385 | 1.329 | 1.385 | 1.385 | +0.035 (+2.59%) | 2,000 |
25 Apr 2024 | USD | 1.3 | 1.38 | 1.282 | 1.35 | 1.35 | +0.05 (+3.85%) | 28,000 |
24 Apr 2024 | USD | 1.267 | 1.303 | 1.255 | 1.3 | 1.3 | +0.085 (+7.00%) | 19,900 |
23 Apr 2024 | USD | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | +0.045 (+3.85%) | 3,300 |
22 Apr 2024 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.049 (-4.02%) | 300 |
19 Apr 2024 | USD | 1.163 | 1.243 | 1.14 | 1.219 | 1.219 | +0.119 (+10.82%) | 40,000 |
18 Apr 2024 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 29,200 |
17 Apr 2024 | USD | 1.11 | 1.118 | 1.107 | 1.11 | 1.11 | +0.01 (+0.91%) | 11,700 |
16 Apr 2024 | USD | 1.12 | 1.122 | 1.1 | 1.1 | 1.1 | -0.042 (-3.68%) | 14,600 |
15 Apr 2024 | USD | 1.14 | 1.17 | 1.14 | 1.142 | 1.142 | +0.002 (+0.18%) | 19,500 |
12 Apr 2024 | USD | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 36,800 |
11 Apr 2024 | USD | 1.125 | 1.175 | 1.125 | 1.15 | 1.15 | +0.01 (+0.88%) | 23,900 |
10 Apr 2024 | USD | 1.12 | 1.165 | 1.113 | 1.14 | 1.14 | +0.005 (+0.44%) | 19,300 |
9 Apr 2024 | USD | 1.17 | 1.2 | 1.135 | 1.135 | 1.135 | -0.005 (-0.44%) | 23,600 |
8 Apr 2024 | USD | 1.167 | 1.173 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 27,500 |
5 Apr 2024 | USD | 1.183 | 1.2 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 8,700 |
4 Apr 2024 | USD | 1.245 | 1.245 | 1.223 | 1.23 | 1.23 | -0.033 (-2.61%) | 6,100 |
3 Apr 2024 | USD | 1.17 | 1.274 | 1.16 | 1.263 | 1.263 | +0.123 (+10.79%) | 58,100 |
2 Apr 2024 | USD | 1.159 | 1.168 | 1.135 | 1.14 | 1.14 | -0.079 (-6.48%) | 23,700 |