Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.15 | 1.22 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 851,841 |
17 May 2024 | USD | 1.19 | 1.2 | 1.125 | 1.16 | 1.16 | -0.01 (-0.85%) | 464,740 |
16 May 2024 | USD | 1.2 | 1.23 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 504,426 |
15 May 2024 | USD | 1.23 | 1.2598 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 464,909 |
14 May 2024 | USD | 1.15 | 1.25 | 1.135 | 1.24 | 1.24 | +0.13 (+11.71%) | 566,537 |
13 May 2024 | USD | 1.11 | 1.17 | 1.06 | 1.11 | 1.11 | -0.01 (-0.89%) | 709,314 |
10 May 2024 | USD | 1.21 | 1.28 | 1.11 | 1.12 | 1.12 | -0.08 (-6.67%) | 522,892 |
9 May 2024 | USD | 1.4 | 1.48 | 1.15 | 1.2 | 1.2 | -0.23 (-16.08%) | 1,334,976 |
8 May 2024 | USD | 1.36 | 1.44 | 1.33 | 1.43 | 1.43 | +0.04 (+2.88%) | 763,548 |
7 May 2024 | USD | 1.48 | 1.48 | 1.33 | 1.39 | 1.39 | -0.07 (-4.79%) | 847,634 |
6 May 2024 | USD | 1.31 | 1.485 | 1.28 | 1.46 | 1.46 | +0.19 (+14.96%) | 995,953 |
3 May 2024 | USD | 1.28 | 1.2925 | 1.2 | 1.27 | 1.27 | +0.01 (+0.79%) | 813,881 |
2 May 2024 | USD | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 696,734 |
1 May 2024 | USD | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 828,197 |
30 Apr 2024 | USD | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 463,623 |
29 Apr 2024 | USD | 1.3 | 1.32 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 612,577 |
26 Apr 2024 | USD | 1.23 | 1.3001 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 564,685 |
25 Apr 2024 | USD | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 781,658 |
24 Apr 2024 | USD | 1.2 | 1.26 | 1.17 | 1.25 | 1.25 | +0.04 (+3.31%) | 846,420 |
23 Apr 2024 | USD | 1.2 | 1.25 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 942,989 |
22 Apr 2024 | USD | 1.11 | 1.22 | 1.05 | 1.2 | 1.2 | +0.12 (+11.11%) | 1,196,687 |
19 Apr 2024 | USD | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 669,481 |
18 Apr 2024 | USD | 1.13 | 1.135 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 1,011,545 |
17 Apr 2024 | USD | 1.2 | 1.2 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,112,218 |
16 Apr 2024 | USD | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,866,251 |
15 Apr 2024 | USD | 1.15 | 1.17 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,372,140 |
12 Apr 2024 | USD | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -0.11 (-8.73%) | 977,069 |
11 Apr 2024 | USD | 1.29 | 1.3 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,113,405 |
10 Apr 2024 | USD | 1.46 | 1.46 | 1.27 | 1.29 | 1.29 | -0.22 (-14.57%) | 2,091,095 |
9 Apr 2024 | USD | 1.55 | 1.5699 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 840,740 |