Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.54 | 1.548 | 1.29 | 1.33 | 1.33 | +0.035 (+2.70%) | 41,768 |
9 May 2024 | USD | 1.55 | 1.6507 | 1.26 | 1.295 | 1.295 | -0.245 (-15.91%) | 108,677 |
8 May 2024 | USD | 1.34 | 1.78 | 1.33 | 1.54 | 1.54 | +0.27 (+21.26%) | 303,538 |
7 May 2024 | USD | 1.22 | 1.3399 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 14,702 |
6 May 2024 | USD | 1.2001 | 1.29 | 1.2001 | 1.25 | 1.25 | +0.07 (+5.93%) | 26,952 |
3 May 2024 | USD | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 21,187 |
2 May 2024 | USD | 1.15 | 1.2 | 1.1481 | 1.17 | 1.17 | +0.071 (+6.51%) | 18,783 |
1 May 2024 | USD | 1.08 | 1.1 | 1.075 | 1.0985 | 1.0985 | +0.034 (+3.15%) | 14,437 |
30 Apr 2024 | USD | 1.04 | 1.0799 | 1.04 | 1.065 | 1.065 | 0.0 (0.0%) | 2,629 |
29 Apr 2024 | USD | 1.01 | 1.08 | 1.01 | 1.065 | 1.065 | +0.015 (+1.43%) | 21,470 |
26 Apr 2024 | USD | 1.08 | 1.0801 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 918 |
25 Apr 2024 | USD | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -0.039 (-3.53%) | 8,089 |
24 Apr 2024 | USD | 1.0988 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | +0.029 (+2.69%) | 572 |
23 Apr 2024 | USD | 1 | 1.0988 | 1 | 1.07 | 1.07 | +0.05 (+4.90%) | 5,383 |
22 Apr 2024 | USD | 1.04 | 1.04 | 0.9792 | 1.02 | 1.02 | -0.02 (-1.92%) | 9,267 |
19 Apr 2024 | USD | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 2,848 |
18 Apr 2024 | USD | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.015 (-1.44%) | 468 |
17 Apr 2024 | USD | 1 | 1.0732 | 1 | 1.045 | 1.045 | +0.035 (+3.47%) | 7,140 |
16 Apr 2024 | USD | 1.01 | 1.06 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 13,950 |
15 Apr 2024 | USD | 1.02 | 1.08 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 1,596 |
12 Apr 2024 | USD | 1.02 | 1.08 | 1 | 1 | 1 | -0.03 (-2.91%) | 5,769 |
11 Apr 2024 | USD | 1.05 | 1.06 | 0.94 | 1.03 | 1.03 | 0.0 (0.0%) | 26,014 |
10 Apr 2024 | USD | 1.05 | 1.0772 | 0.94 | 1.03 | 1.03 | -0.02 (-1.90%) | 2,852 |
9 Apr 2024 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 314 |
8 Apr 2024 | USD | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 9,237 |
5 Apr 2024 | USD | 1.09 | 1.105 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 8,522 |
4 Apr 2024 | USD | 1.14 | 1.1401 | 1.03 | 1.07 | 1.07 | -0.06 (-5.31%) | 14,036 |
3 Apr 2024 | USD | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 5,941 |
2 Apr 2024 | USD | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 11,770 |
1 Apr 2024 | USD | 1.08 | 1.135 | 1.075 | 1.12 | 1.12 | +0.06 (+5.66%) | 5,405 |