Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.81 | 1.84 | 1.765 | 1.77 | 1.77 | -0.03 (-1.67%) | 300,320 |
17 May 2024 | USD | 1.87 | 1.8727 | 1.76 | 1.8 | 1.8 | -0.06 (-3.23%) | 290,944 |
16 May 2024 | USD | 1.87 | 1.93 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 483,690 |
15 May 2024 | USD | 1.87 | 1.926 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 461,995 |
14 May 2024 | USD | 1.74 | 1.98 | 1.74 | 1.83 | 1.83 | +0.11 (+6.40%) | 1,372,035 |
13 May 2024 | USD | 1.69 | 1.8 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 625,470 |
10 May 2024 | USD | 1.81 | 1.85 | 1.67 | 1.7 | 1.7 | -0.13 (-7.10%) | 562,515 |
9 May 2024 | USD | 1.8 | 1.855 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 508,303 |
8 May 2024 | USD | 1.82 | 1.84 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 327,062 |
7 May 2024 | USD | 1.84 | 1.8666 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 556,969 |
6 May 2024 | USD | 1.84 | 1.9 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 580,968 |
3 May 2024 | USD | 1.84 | 1.99 | 1.825 | 1.84 | 1.84 | +0.08 (+4.55%) | 844,262 |
2 May 2024 | USD | 1.76 | 1.825 | 1.72 | 1.76 | 1.76 | -0.04 (-2.22%) | 321,887 |
1 May 2024 | USD | 1.61 | 1.91 | 1.61 | 1.8 | 1.8 | +0.19 (+11.80%) | 897,381 |
30 Apr 2024 | USD | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 301,434 |
29 Apr 2024 | USD | 1.65 | 1.71 | 1.6401 | 1.68 | 1.68 | +0.03 (+1.82%) | 469,868 |
26 Apr 2024 | USD | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 357,756 |
25 Apr 2024 | USD | 1.65 | 1.66 | 1.56 | 1.61 | 1.61 | -0.06 (-3.59%) | 427,453 |
24 Apr 2024 | USD | 1.7 | 1.765 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 440,391 |
23 Apr 2024 | USD | 1.63 | 1.77 | 1.63 | 1.7 | 1.7 | +0.08 (+4.94%) | 631,585 |
22 Apr 2024 | USD | 1.58 | 1.64 | 1.5403 | 1.62 | 1.62 | +0.05 (+3.18%) | 382,773 |
19 Apr 2024 | USD | 1.49 | 1.58 | 1.475 | 1.57 | 1.57 | +0.06 (+3.97%) | 731,072 |
18 Apr 2024 | USD | 1.53 | 1.58 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 768,738 |
17 Apr 2024 | USD | 1.65 | 1.67 | 1.52 | 1.53 | 1.53 | -0.11 (-6.71%) | 567,834 |
16 Apr 2024 | USD | 1.62 | 1.7 | 1.58 | 1.64 | 1.64 | -0.02 (-1.20%) | 576,336 |
15 Apr 2024 | USD | 1.75 | 1.76 | 1.6 | 1.66 | 1.66 | -0.03 (-1.78%) | 790,034 |
12 Apr 2024 | USD | 1.78 | 1.8193 | 1.69 | 1.69 | 1.69 | -0.13 (-7.14%) | 696,966 |
11 Apr 2024 | USD | 1.84 | 1.8684 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 606,848 |
10 Apr 2024 | USD | 1.89 | 1.93 | 1.8 | 1.83 | 1.83 | -0.06 (-3.17%) | 496,276 |
9 Apr 2024 | USD | 1.82 | 1.92 | 1.8066 | 1.89 | 1.89 | +0.07 (+3.85%) | 535,935 |