Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2024 | USD | 1.25 | 1.285 | 1.25 | 1.2775 | 1.2775 | -0.013 (-0.97%) | 24,258 |
29 May 2024 | USD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 18,800 |
28 May 2024 | USD | 1.28 | 1.316 | 1.28 | 1.3 | 1.3 | +0.027 (+2.12%) | 27,400 |
24 May 2024 | USD | 1.3 | 1.31 | 1.271 | 1.273 | 1.273 | -0.027 (-2.08%) | 39,200 |
23 May 2024 | USD | 1.3 | 1.362 | 1.299 | 1.3 | 1.3 | -0.03 (-2.26%) | 10,400 |
22 May 2024 | USD | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -0.035 (-2.56%) | 65,900 |
21 May 2024 | USD | 1.37 | 1.39 | 1.365 | 1.365 | 1.365 | -0.01 (-0.73%) | 16,600 |
20 May 2024 | USD | 1.37 | 1.38 | 1.37 | 1.375 | 1.375 | -0.02 (-1.43%) | 12,700 |
17 May 2024 | USD | 1.38 | 1.41 | 1.371 | 1.395 | 1.395 | -0.003 (-0.21%) | 12,600 |
16 May 2024 | USD | 1.41 | 1.41 | 1.38 | 1.398 | 1.398 | -0.012 (-0.85%) | 43,000 |
15 May 2024 | USD | 1.389 | 1.42 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 180,100 |
14 May 2024 | USD | 1.36 | 1.386 | 1.36 | 1.37 | 1.37 | -0.019 (-1.37%) | 35,700 |
13 May 2024 | USD | 1.43 | 1.43 | 1.386 | 1.389 | 1.389 | +0.009 (+0.65%) | 25,700 |
10 May 2024 | USD | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 27,500 |
9 May 2024 | USD | 1.52 | 1.52 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 42,500 |
8 May 2024 | USD | 1.33 | 1.515 | 1.33 | 1.5 | 1.5 | +0.129 (+9.41%) | 19,700 |
7 May 2024 | USD | 1.396 | 1.396 | 1.34 | 1.371 | 1.371 | -0.029 (-2.07%) | 23,300 |
6 May 2024 | USD | 1.455 | 1.46 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 38,900 |
3 May 2024 | USD | 1.59 | 1.623 | 1.44 | 1.44 | 1.44 | -0.11 (-7.10%) | 84,500 |
2 May 2024 | USD | 1.39 | 1.58 | 1.36 | 1.55 | 1.55 | +0.287 (+22.72%) | 225,200 |
1 May 2024 | USD | 1.27 | 1.274 | 1.24 | 1.263 | 1.263 | -0.012 (-0.94%) | 36,900 |
30 Apr 2024 | USD | 1.32 | 1.34 | 1.27 | 1.275 | 1.275 | -0.085 (-6.25%) | 26,200 |
29 Apr 2024 | USD | 1.349 | 1.39 | 1.34 | 1.36 | 1.36 | +0.054 (+4.13%) | 17,400 |
26 Apr 2024 | USD | 1.29 | 1.306 | 1.25 | 1.306 | 1.306 | +0.016 (+1.24%) | 66,500 |
25 Apr 2024 | USD | 1.27 | 1.303 | 1.27 | 1.29 | 1.29 | +0.06 (+4.88%) | 51,300 |
24 Apr 2024 | USD | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 8,200 |
23 Apr 2024 | USD | 1.2 | 1.27 | 1.2 | 1.27 | 1.27 | +0.068 (+5.66%) | 11,700 |
22 Apr 2024 | USD | 1.15 | 1.22 | 1.15 | 1.202 | 1.202 | +0.001 (+0.08%) | 30,800 |
19 Apr 2024 | USD | 1.22 | 1.26 | 1.185 | 1.201 | 1.201 | -0.019 (-1.56%) | 17,800 |
18 Apr 2024 | USD | 1.22 | 1.23 | 1.215 | 1.22 | 1.22 | +0.01 (+0.83%) | 17,900 |