Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -0.06 (-4.88%) | 3,084,414 |
22 May 2024 | USD | 1.24 | 1.3 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,758,501 |
21 May 2024 | USD | 1.31 | 1.31 | 1.21 | 1.24 | 1.24 | -0.07 (-5.34%) | 2,268,785 |
20 May 2024 | USD | 1.3 | 1.31 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,831,370 |
17 May 2024 | USD | 1.3 | 1.325 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,974,191 |
16 May 2024 | USD | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 2,187,117 |
15 May 2024 | USD | 1.43 | 1.43 | 1.305 | 1.33 | 1.33 | -0.07 (-5%) | 3,751,131 |
14 May 2024 | USD | 1.41 | 1.5005 | 1.33 | 1.4 | 1.4 | +0.03 (+2.19%) | 3,977,470 |
13 May 2024 | USD | 1.27 | 1.44 | 1.2301 | 1.37 | 1.37 | +0.07 (+5.38%) | 4,672,557 |
10 May 2024 | USD | 1.405 | 1.42 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,868,971 |
9 May 2024 | USD | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,983,084 |
8 May 2024 | USD | 1.39 | 1.405 | 1.3 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,119,436 |
7 May 2024 | USD | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,355,111 |
6 May 2024 | USD | 1.44 | 1.53 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,456,060 |
3 May 2024 | USD | 1.47 | 1.52 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 3,446,593 |
2 May 2024 | USD | 1.43 | 1.45 | 1.34 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,643,730 |
1 May 2024 | USD | 1.37 | 1.44 | 1.335 | 1.41 | 1.41 | +0.04 (+2.92%) | 2,624,500 |
30 Apr 2024 | USD | 1.42 | 1.43 | 1.28 | 1.37 | 1.37 | -0.07 (-4.86%) | 3,253,516 |
29 Apr 2024 | USD | 1.46 | 1.52 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 3,915,455 |
26 Apr 2024 | USD | 1.47 | 1.52 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 3,535,299 |
25 Apr 2024 | USD | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,210,544 |
24 Apr 2024 | USD | 1.59 | 1.64 | 1.46 | 1.52 | 1.52 | -0.03 (-1.94%) | 3,397,489 |
23 Apr 2024 | USD | 1.54 | 1.68 | 1.485 | 1.55 | 1.55 | +0.04 (+2.65%) | 3,371,920 |
22 Apr 2024 | USD | 1.58 | 1.6425 | 1.4393 | 1.51 | 1.51 | -0.08 (-5.03%) | 4,779,117 |
19 Apr 2024 | USD | 1.67 | 1.7 | 1.52 | 1.59 | 1.59 | -0.08 (-4.79%) | 2,902,364 |
18 Apr 2024 | USD | 1.7 | 1.78 | 1.6517 | 1.67 | 1.67 | 0.0 (0.0%) | 2,103,037 |
17 Apr 2024 | USD | 1.69 | 1.8093 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 2,510,132 |
16 Apr 2024 | USD | 1.56 | 1.75 | 1.52 | 1.73 | 1.73 | +0.15 (+9.49%) | 2,904,488 |
15 Apr 2024 | USD | 1.61 | 1.63 | 1.53 | 1.58 | 1.58 | -0.05 (-3.07%) | 2,766,316 |
12 Apr 2024 | USD | 1.7 | 1.7 | 1.58 | 1.63 | 1.63 | -0.08 (-4.68%) | 3,059,972 |