Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.91 | 2.06 | 1.9 | 1.98 | 1.98 | +0.02 (+1.02%) | 9,475,714 |
15 May 2024 | USD | 1.74 | 2 | 1.69 | 1.96 | 1.96 | +0.26 (+15.29%) | 15,613,620 |
14 May 2024 | USD | 1.69 | 1.82 | 1.6412 | 1.7 | 1.7 | -0.11 (-6.08%) | 8,835,124 |
13 May 2024 | USD | 1.64 | 1.83 | 1.6316 | 1.81 | 1.81 | +0.22 (+13.84%) | 10,186,500 |
10 May 2024 | USD | 1.67 | 1.6897 | 1.54 | 1.59 | 1.59 | -0.08 (-4.79%) | 4,735,691 |
9 May 2024 | USD | 1.7 | 1.715 | 1.615 | 1.67 | 1.67 | -0.05 (-2.91%) | 5,386,123 |
8 May 2024 | USD | 1.56 | 1.75 | 1.51 | 1.72 | 1.72 | +0.15 (+9.55%) | 10,308,210 |
7 May 2024 | USD | 1.6 | 1.71 | 1.51 | 1.57 | 1.57 | -0.06 (-3.68%) | 6,477,776 |
6 May 2024 | USD | 1.34 | 1.65 | 1.33 | 1.63 | 1.63 | +0.3 (+22.56%) | 13,437,000 |
3 May 2024 | USD | 1.36 | 1.42 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 4,822,158 |
2 May 2024 | USD | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 5,058,840 |
1 May 2024 | USD | 1.32 | 1.44 | 1.3101 | 1.39 | 1.39 | +0.07 (+5.30%) | 5,070,480 |
30 Apr 2024 | USD | 1.38 | 1.39 | 1.2505 | 1.32 | 1.32 | -0.07 (-5.04%) | 4,768,316 |
29 Apr 2024 | USD | 1.26 | 1.44 | 1.26 | 1.39 | 1.39 | +0.11 (+8.59%) | 7,642,700 |
26 Apr 2024 | USD | 1.21 | 1.31 | 1.19 | 1.28 | 1.28 | +0.1 (+8.47%) | 5,390,899 |
25 Apr 2024 | USD | 1.15 | 1.25 | 1.11 | 1.18 | 1.18 | 0.0 (0.0%) | 6,861,511 |
24 Apr 2024 | USD | 1.27 | 1.2897 | 1.15 | 1.18 | 1.18 | -0.07 (-5.60%) | 7,358,032 |
23 Apr 2024 | USD | 1.21 | 1.31 | 1.18 | 1.25 | 1.25 | +0.01 (+0.81%) | 6,900,697 |
22 Apr 2024 | USD | 1.35 | 1.36 | 1.21 | 1.24 | 1.24 | -0.08 (-6.06%) | 7,685,032 |
19 Apr 2024 | USD | 1.29 | 1.37 | 1.27 | 1.32 | 1.32 | 0.0 (0.0%) | 6,646,607 |
18 Apr 2024 | USD | 1.48 | 1.53 | 1.27 | 1.32 | 1.32 | -0.12 (-8.33%) | 8,069,804 |
17 Apr 2024 | USD | 1.595 | 1.64 | 1.4 | 1.44 | 1.44 | -0.15 (-9.43%) | 7,220,787 |
16 Apr 2024 | USD | 1.55 | 1.6 | 1.52 | 1.59 | 1.59 | 0.0 (0.0%) | 2,985,052 |
15 Apr 2024 | USD | 1.67 | 1.69 | 1.52 | 1.59 | 1.59 | -0.12 (-7.02%) | 6,894,779 |
12 Apr 2024 | USD | 1.69 | 1.76 | 1.6 | 1.71 | 1.71 | +0.02 (+1.18%) | 8,058,262 |
11 Apr 2024 | USD | 1.85 | 1.86 | 1.66 | 1.69 | 1.69 | -0.11 (-6.11%) | 6,795,805 |
10 Apr 2024 | USD | 1.76 | 1.82 | 1.72 | 1.8 | 1.8 | +0.09 (+5.26%) | 5,751,943 |
9 Apr 2024 | USD | 1.87 | 1.92 | 1.691 | 1.71 | 1.71 | -0.17 (-9.04%) | 10,220,140 |
8 Apr 2024 | USD | 2.01 | 2.08 | 1.84 | 1.88 | 1.88 | +0.05 (+2.73%) | 19,662,551 |
5 Apr 2024 | USD | 1.58 | 1.91 | 1.55 | 1.83 | 1.83 | +0.32 (+21.19%) | 20,801,100 |