Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.25 | 1.34 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,781,390 |
15 May 2024 | USD | 1.29 | 1.29 | 1.06 | 1.21 | 1.21 | -0.66 (-35.29%) | 7,508,535 |
14 May 2024 | USD | 1.82 | 1.885 | 1.77 | 1.87 | 1.87 | +0.055 (+3.03%) | 844,399 |
13 May 2024 | USD | 1.83 | 1.89 | 1.78 | 1.815 | 1.815 | +0.005 (+0.28%) | 289,028 |
10 May 2024 | USD | 1.92 | 1.92 | 1.73 | 1.81 | 1.81 | -0.05 (-2.69%) | 328,256 |
9 May 2024 | USD | 1.92 | 1.96 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 226,538 |
8 May 2024 | USD | 1.91 | 1.97 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 121,399 |
7 May 2024 | USD | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 113,032 |
6 May 2024 | USD | 1.91 | 2.03 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 244,558 |
3 May 2024 | USD | 1.76 | 1.9099 | 1.76 | 1.89 | 1.89 | +0.14 (+8.00%) | 354,832 |
2 May 2024 | USD | 1.75 | 1.7824 | 1.7209 | 1.75 | 1.75 | +0.02 (+1.16%) | 237,774 |
1 May 2024 | USD | 1.8 | 1.82 | 1.69 | 1.73 | 1.73 | -0.06 (-3.35%) | 302,436 |
30 Apr 2024 | USD | 1.9 | 1.91 | 1.68 | 1.79 | 1.79 | -0.08 (-4.28%) | 765,517 |
29 Apr 2024 | USD | 1.82 | 1.93 | 1.8198 | 1.87 | 1.87 | +0.09 (+5.06%) | 544,336 |
26 Apr 2024 | USD | 1.7 | 1.81 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 217,261 |
25 Apr 2024 | USD | 1.63 | 1.7199 | 1.61 | 1.7 | 1.7 | +0.07 (+4.29%) | 303,640 |
24 Apr 2024 | USD | 1.7 | 1.73 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 306,237 |
23 Apr 2024 | USD | 1.69 | 1.7399 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 238,525 |
22 Apr 2024 | USD | 1.66 | 1.7 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 238,442 |
19 Apr 2024 | USD | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | -0.03 (-1.75%) | 281,933 |
18 Apr 2024 | USD | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | +0.03 (+1.79%) | 243,104 |
17 Apr 2024 | USD | 1.83 | 1.83 | 1.67 | 1.68 | 1.68 | -0.115 (-6.41%) | 280,317 |
16 Apr 2024 | USD | 1.67 | 1.83 | 1.67 | 1.795 | 1.795 | +0.075 (+4.36%) | 391,313 |
15 Apr 2024 | USD | 1.85 | 1.92 | 1.67 | 1.72 | 1.72 | -0.13 (-7.03%) | 857,127 |
12 Apr 2024 | USD | 2.01 | 2.04 | 1.82 | 1.85 | 1.85 | -0.17 (-8.42%) | 720,632 |
11 Apr 2024 | USD | 2.1 | 2.145 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 489,777 |
10 Apr 2024 | USD | 2.3 | 2.3 | 2.08 | 2.09 | 2.09 | -0.18 (-7.93%) | 387,482 |
9 Apr 2024 | USD | 2.25 | 2.32 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 293,233 |
8 Apr 2024 | USD | 2.26 | 2.32 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 298,604 |
5 Apr 2024 | USD | 2.27 | 2.32 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 251,218 |