Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.43 | 1.49 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 49,652 |
14 May 2024 | USD | 1.55 | 1.5799 | 1.41 | 1.42 | 1.42 | -0.13 (-8.39%) | 140,407 |
13 May 2024 | USD | 1.44 | 1.59 | 1.44 | 1.55 | 1.55 | +0.11 (+7.64%) | 232,477 |
10 May 2024 | USD | 1.35 | 1.44 | 1.34 | 1.44 | 1.44 | +0.07 (+5.11%) | 76,125 |
9 May 2024 | USD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.025 (-1.79%) | 27,192 |
8 May 2024 | USD | 1.38 | 1.4 | 1.35 | 1.395 | 1.395 | +0.01 (+0.72%) | 30,992 |
7 May 2024 | USD | 1.36 | 1.42 | 1.36 | 1.385 | 1.385 | +0.025 (+1.84%) | 47,161 |
6 May 2024 | USD | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 52,550 |
3 May 2024 | USD | 1.41 | 1.41 | 1.361 | 1.4 | 1.4 | +0.05 (+3.70%) | 53,054 |
2 May 2024 | USD | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.045 (-3.23%) | 63,284 |
1 May 2024 | USD | 1.43 | 1.43 | 1.3754 | 1.395 | 1.395 | -0.035 (-2.45%) | 33,538 |
30 Apr 2024 | USD | 1.46 | 1.46 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 72,322 |
29 Apr 2024 | USD | 1.39 | 1.4788 | 1.35 | 1.43 | 1.43 | +0.06 (+4.38%) | 112,897 |
26 Apr 2024 | USD | 1.28 | 1.4 | 1.26 | 1.37 | 1.37 | +0.115 (+9.16%) | 98,162 |
25 Apr 2024 | USD | 1.34 | 1.34 | 1.22 | 1.255 | 1.255 | -0.075 (-5.64%) | 171,951 |
24 Apr 2024 | USD | 1.3 | 1.373 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 159,393 |
23 Apr 2024 | USD | 1.3 | 1.3344 | 1.2599 | 1.31 | 1.31 | -0.02 (-1.50%) | 156,686 |
22 Apr 2024 | USD | 1.36 | 1.38 | 1.274 | 1.33 | 1.33 | -0.03 (-2.21%) | 148,360 |
19 Apr 2024 | USD | 1.45 | 1.47 | 1.33 | 1.36 | 1.36 | -0.12 (-8.11%) | 191,318 |
18 Apr 2024 | USD | 1.4 | 1.58 | 1.4 | 1.48 | 1.48 | -0.08 (-5.13%) | 458,955 |
17 Apr 2024 | USD | 1.44 | 1.68 | 1.38 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,598,410 |
16 Apr 2024 | USD | 1.74 | 2.17 | 1.4 | 1.54 | 1.54 | +0.27 (+21.26%) | 61,503,898 |
15 Apr 2024 | USD | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 47,970 |
12 Apr 2024 | USD | 1.36 | 1.38 | 1.29 | 1.29 | 1.29 | -0.11 (-7.86%) | 39,539 |
11 Apr 2024 | USD | 1.41 | 1.4133 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 24,613 |
10 Apr 2024 | USD | 1.39 | 1.4699 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 181,612 |
9 Apr 2024 | USD | 1.44 | 1.4601 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 45,168 |
8 Apr 2024 | USD | 1.4 | 1.54 | 1.38 | 1.48 | 1.48 | +0.06 (+4.23%) | 202,709 |
5 Apr 2024 | USD | 1.4 | 1.44 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 132,145 |
4 Apr 2024 | USD | 1.39 | 1.48 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 686,475 |