Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 153,000 |
20 May 2024 | USD | 1.388 | 1.39 | 1.365 | 1.39 | 1.39 | +0.025 (+1.83%) | 70,400 |
17 May 2024 | USD | 1.4 | 1.4 | 1.365 | 1.365 | 1.365 | -0.085 (-5.86%) | 209,400 |
16 May 2024 | USD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.019 (-1.29%) | 162,000 |
15 May 2024 | USD | 1.44 | 1.475 | 1.44 | 1.469 | 1.469 | +0.039 (+2.73%) | 225,600 |
14 May 2024 | USD | 1.41 | 1.43 | 1.398 | 1.43 | 1.43 | +0.02 (+1.42%) | 141,400 |
13 May 2024 | USD | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | -0.036 (-2.49%) | 158,200 |
10 May 2024 | USD | 1.43 | 1.45 | 1.43 | 1.446 | 1.446 | +0.036 (+2.55%) | 119,100 |
9 May 2024 | USD | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 168,900 |
8 May 2024 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | +0.05 (+3.68%) | 35,100 |
7 May 2024 | USD | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -0.09 (-6.21%) | 10,100 |
6 May 2024 | USD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.05 (+3.57%) | 9,400 |
3 May 2024 | USD | 1.36 | 1.43 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 19,700 |
2 May 2024 | USD | 1.315 | 1.35 | 1.315 | 1.35 | 1.35 | +0.05 (+3.85%) | 19,500 |
1 May 2024 | USD | 1.265 | 1.32 | 1.265 | 1.3 | 1.3 | +0.08 (+6.56%) | 6,200 |
30 Apr 2024 | USD | 1.267 | 1.3 | 1.22 | 1.22 | 1.22 | -0.13 (-9.63%) | 45,000 |
29 Apr 2024 | USD | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.1 (+8%) | 11,400 |
26 Apr 2024 | USD | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,500 |
25 Apr 2024 | USD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.06 (-4.76%) | 12,700 |
24 Apr 2024 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,000 |
23 Apr 2024 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
22 Apr 2024 | USD | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 63,900 |
19 Apr 2024 | USD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 16,700 |
18 Apr 2024 | USD | 1.2 | 1.22 | 1.13 | 1.2 | 1.2 | -0.04 (-3.23%) | 13,400 |
17 Apr 2024 | USD | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 64,400 |
16 Apr 2024 | USD | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.07 (-5.30%) | 206,900 |
15 Apr 2024 | USD | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 107,800 |
12 Apr 2024 | USD | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 106,000 |
11 Apr 2024 | USD | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 109,000 |
10 Apr 2024 | USD | 1.425 | 1.445 | 1.4 | 1.41 | 1.41 | -0.058 (-3.95%) | 108,500 |