Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.5 | 1.72 | 1.4908 | 1.72 | 1.72 | +0.25 (+17.01%) | 9,923 |
17 May 2024 | USD | 1.3 | 1.47 | 1.21 | 1.47 | 1.47 | +0.06 (+4.26%) | 4,006 |
16 May 2024 | USD | 1.2279 | 1.41 | 1.2279 | 1.41 | 1.41 | 0.0 (0.0%) | 1,518 |
15 May 2024 | USD | 1.2 | 1.42 | 1.2 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,459 |
14 May 2024 | USD | 1.25 | 1.4501 | 1.25 | 1.38 | 1.38 | -0.02 (-1.43%) | 4,478 |
13 May 2024 | USD | 1.41 | 1.4712 | 1.3 | 1.4 | 1.4 | +0.15 (+12%) | 13,873 |
10 May 2024 | USD | 1.4 | 1.4 | 1.25 | 1.25 | 1.25 | -0.075 (-5.63%) | 1,907 |
9 May 2024 | USD | 1.3501 | 1.4739 | 1.21 | 1.3246 | 1.3246 | -0.005 (-0.41%) | 3,144 |
8 May 2024 | USD | 1.51 | 1.51 | 1.33 | 1.33 | 1.33 | -0.09 (-6.34%) | 1,404 |
7 May 2024 | USD | 1.15 | 1.4701 | 1.15 | 1.42 | 1.42 | -0.122 (-7.92%) | 16,772 |
6 May 2024 | USD | 1.64 | 1.64 | 1.4801 | 1.5421 | 1.5421 | -0.033 (-2.09%) | 5,871 |
3 May 2024 | USD | 1.3928 | 1.68 | 1.3662 | 1.575 | 1.575 | +0.225 (+16.67%) | 28,492 |
2 May 2024 | USD | 1.45 | 1.45 | 1.31 | 1.35 | 1.35 | -0.1 (-6.90%) | 5,908 |
1 May 2024 | USD | 1.45 | 1.5501 | 1.4 | 1.45 | 1.45 | +0.14 (+10.69%) | 31,189 |
30 Apr 2024 | USD | 1.27 | 1.42 | 1.1 | 1.31 | 1.31 | +0.19 (+16.96%) | 25,145 |
29 Apr 2024 | USD | 1.1 | 1.17 | 1.1 | 1.12 | 1.12 | +0.11 (+10.89%) | 2,164 |
26 Apr 2024 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.015 (+1.51%) | 573 |
25 Apr 2024 | USD | 1.11 | 1.11 | 0.995 | 0.995 | 0.995 | -0.085 (-7.87%) | 542 |
24 Apr 2024 | USD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | +0.06 (+5.88%) | 1,005 |
23 Apr 2024 | USD | 1.18 | 1.18 | 1.02 | 1.02 | 1.02 | +0.028 (+2.82%) | 1,083 |
22 Apr 2024 | USD | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | +0.001 (+0.10%) | 1,146 |
19 Apr 2024 | USD | 0.99 | 0.991 | 0.99 | 0.991 | 0.991 | 0.0 (0.0%) | 1,352 |
18 Apr 2024 | USD | 1.01 | 1.03 | 0.99 | 0.991 | 0.991 | -0.039 (-3.79%) | 2,345 |
17 Apr 2024 | USD | 1.02 | 1.06 | 0.99 | 1.03 | 1.03 | -0.03 (-2.83%) | 4,557 |
16 Apr 2024 | USD | 1.1 | 1.12 | 1.02 | 1.06 | 1.06 | -0.14 (-11.67%) | 4,802 |
15 Apr 2024 | USD | 1.25 | 1.25 | 1.1203 | 1.2 | 1.2 | 0.0 (0.0%) | 10,140 |
12 Apr 2024 | USD | 1.209 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 5,078 |
11 Apr 2024 | USD | 1.2842 | 1.295 | 1.2 | 1.2 | 1.2 | -0.08 (-6.26%) | 3,324 |
10 Apr 2024 | USD | 1.3299 | 1.3299 | 1.28 | 1.2801 | 1.2801 | -0.053 (-3.95%) | 4,145 |
9 Apr 2024 | USD | 1.31 | 1.3328 | 1.3 | 1.3328 | 1.3328 | +0.033 (+2.52%) | 605 |