Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.23 | 1.33 | 1.202 | 1.32 | 1.32 | +0.12 (+10.00%) | 98,463 |
17 May 2024 | USD | 1.18 | 1.28 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 47,736 |
16 May 2024 | USD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 65,924 |
15 May 2024 | USD | 1.29 | 1.2996 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 115,417 |
14 May 2024 | USD | 1.25 | 1.35 | 1.2 | 1.26 | 1.26 | 0.0 (0.0%) | 119,518 |
13 May 2024 | USD | 1.28 | 1.32 | 1.1 | 1.26 | 1.26 | -0.04 (-3.08%) | 230,690 |
10 May 2024 | USD | 1.295 | 1.35 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 60,913 |
9 May 2024 | USD | 1.36 | 1.36 | 1.2901 | 1.32 | 1.32 | -0.03 (-2.22%) | 52,494 |
8 May 2024 | USD | 1.36 | 1.39 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 103,262 |
7 May 2024 | USD | 1.37 | 1.41 | 1.3201 | 1.4 | 1.4 | +0.01 (+0.72%) | 95,801 |
6 May 2024 | USD | 1.42 | 1.43 | 1.34 | 1.39 | 1.39 | -0.02 (-1.42%) | 146,635 |
3 May 2024 | USD | 1.4 | 1.45 | 1.33 | 1.41 | 1.41 | +0.06 (+4.44%) | 228,900 |
2 May 2024 | USD | 1.27 | 1.4 | 1.24 | 1.35 | 1.35 | +0.01 (+0.75%) | 366,860 |
1 May 2024 | USD | 1.37 | 1.3867 | 1.25 | 1.34 | 1.34 | -0.08 (-5.63%) | 377,012 |
30 Apr 2024 | USD | 1.43 | 1.5066 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 3,268,658 |
29 Apr 2024 | USD | 1.45 | 1.48 | 1.36 | 1.37 | 1.37 | -0.08 (-5.52%) | 211,340 |
26 Apr 2024 | USD | 1.37 | 1.51 | 1.3341 | 1.45 | 1.45 | +0.03 (+2.11%) | 308,796 |
25 Apr 2024 | USD | 1.39 | 1.46 | 1.3 | 1.42 | 1.42 | -0.04 (-2.74%) | 320,801 |
24 Apr 2024 | USD | 1.68 | 1.71 | 1.36 | 1.46 | 1.46 | -0.27 (-15.61%) | 909,730 |
23 Apr 2024 | USD | 2.15 | 2.15 | 1.67 | 1.73 | 1.73 | -0.74 (-29.96%) | 3,161,028 |
22 Apr 2024 | USD | 2.97 | 3.25 | 2.1 | 2.47 | 2.47 | +1.07 (+76.43%) | 79,683,023 |
19 Apr 2024 | USD | 1.16 | 1.4 | 1.16 | 1.4 | 1.4 | +0.02 (+1.45%) | 217,777 |
18 Apr 2024 | USD | 1.44 | 2.17 | 1.3 | 1.38 | 1.38 | -0.03 (-2.13%) | 3,284,165 |
17 Apr 2024 | USD | 1.4 | 1.55 | 1.3 | 1.41 | 1.41 | +0.11 (+8.46%) | 92,944 |
16 Apr 2024 | USD | 1.2 | 1.435 | 1.2 | 1.3 | 1.3 | +0.15 (+13.04%) | 74,403 |
15 Apr 2024 | USD | 1.1555 | 1.1555 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 1,060 |
12 Apr 2024 | USD | 1.19 | 1.2 | 1.165 | 1.2 | 1.2 | +0.01 (+0.84%) | 18,227 |
11 Apr 2024 | USD | 1.22 | 1.22 | 1.175 | 1.19 | 1.19 | -0.018 (-1.53%) | 7,480 |
10 Apr 2024 | USD | 1.24 | 1.2957 | 1.2085 | 1.2085 | 1.2085 | -0.011 (-0.94%) | 31,624 |
9 Apr 2024 | USD | 1.246 | 1.27 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 6,601 |