Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.22 | 1.36 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 3,225,200 |
10 May 2024 | USD | 1.15 | 1.33 | 1.15 | 1.22 | 1.22 | -0.4 (-24.69%) | 6,924,800 |
9 May 2024 | USD | 1.62 | 1.63 | 1.56 | 1.62 | 1.62 | 0.0 (0.0%) | 4,373,600 |
8 May 2024 | USD | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | 0.0 (0.0%) | 1,227,400 |
7 May 2024 | USD | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 842,600 |
6 May 2024 | USD | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.06 (+3.73%) | 1,126,700 |
3 May 2024 | USD | 1.61 | 1.68 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,228,400 |
2 May 2024 | USD | 1.48 | 1.59 | 1.48 | 1.58 | 1.58 | +0.1 (+6.76%) | 1,930,400 |
1 May 2024 | USD | 1.45 | 1.54 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,070,600 |
30 Apr 2024 | USD | 1.5 | 1.52 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 1,212,500 |
29 Apr 2024 | USD | 1.53 | 1.56 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 1,262,400 |
26 Apr 2024 | USD | 1.45 | 1.52 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 1,288,700 |
25 Apr 2024 | USD | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,310,998 |
24 Apr 2024 | USD | 1.42 | 1.48 | 1.405 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,571,769 |
23 Apr 2024 | USD | 1.4 | 1.43 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,395,567 |
22 Apr 2024 | USD | 1.43 | 1.44 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 1,732,563 |
19 Apr 2024 | USD | 1.46 | 1.48 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 1,541,150 |
18 Apr 2024 | USD | 1.43 | 1.54 | 1.41 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,344,216 |
17 Apr 2024 | USD | 1.49 | 1.5 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,380,169 |
16 Apr 2024 | USD | 1.5 | 1.51 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,209,933 |
15 Apr 2024 | USD | 1.65 | 1.65 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 2,230,821 |
12 Apr 2024 | USD | 1.64 | 1.66 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 1,351,203 |
11 Apr 2024 | USD | 1.64 | 1.69 | 1.61 | 1.68 | 1.68 | +0.06 (+3.70%) | 1,524,444 |
10 Apr 2024 | USD | 1.68 | 1.68 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 2,586,177 |
9 Apr 2024 | USD | 1.73 | 1.79 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,309,197 |
8 Apr 2024 | USD | 1.7 | 1.72 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,871,425 |
5 Apr 2024 | USD | 1.65 | 1.69 | 1.61 | 1.68 | 1.68 | +0.03 (+1.82%) | 2,839,845 |
4 Apr 2024 | USD | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 2,188,852 |
3 Apr 2024 | USD | 1.7 | 1.705 | 1.62 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,668,362 |
2 Apr 2024 | USD | 1.81 | 1.81 | 1.69 | 1.69 | 1.69 | -0.11 (-6.11%) | 1,712,239 |