Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 1.8 | 1.83 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 683,967 |
23 May 2024 | USD | 1.85 | 1.865 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 777,044 |
22 May 2024 | USD | 1.9 | 1.9 | 1.81 | 1.81 | 1.81 | -0.11 (-5.73%) | 1,042,403 |
21 May 2024 | USD | 1.91 | 1.97 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 1,271,374 |
20 May 2024 | USD | 1.86 | 1.97 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 2,512,159 |
17 May 2024 | USD | 1.77 | 1.86 | 1.7401 | 1.86 | 1.86 | +0.1 (+5.68%) | 1,507,845 |
16 May 2024 | USD | 1.77 | 1.78 | 1.725 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,593,352 |
15 May 2024 | USD | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,535,076 |
14 May 2024 | USD | 1.78 | 1.795 | 1.74 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,560,293 |
13 May 2024 | USD | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 931,468 |
10 May 2024 | USD | 1.8 | 1.8091 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,200,595 |
9 May 2024 | USD | 1.79 | 1.795 | 1.74 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,600,893 |
8 May 2024 | USD | 1.78 | 1.8 | 1.73 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,270,748 |
7 May 2024 | USD | 1.84 | 1.88 | 1.79 | 1.79 | 1.79 | -0.18 (-9.14%) | 2,433,424 |
6 May 2024 | USD | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | +0.07 (+3.68%) | 1,869,208 |
3 May 2024 | USD | 1.87 | 1.9075 | 1.84 | 1.9 | 1.9 | +0.03 (+1.60%) | 957,242 |
2 May 2024 | USD | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,175,792 |
1 May 2024 | USD | 1.88 | 1.9 | 1.81 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,096,080 |
30 Apr 2024 | USD | 1.97 | 1.98 | 1.89 | 1.9 | 1.9 | -0.1 (-5%) | 1,485,591 |
29 Apr 2024 | USD | 1.99 | 2 | 1.94 | 2 | 2 | 0.0 (0.0%) | 1,279,588 |
26 Apr 2024 | USD | 2.01 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 1,150,081 |
25 Apr 2024 | USD | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 1,127,687 |
24 Apr 2024 | USD | 2 | 2.02 | 1.96 | 1.96 | 1.96 | -0.06 (-2.97%) | 998,188 |
23 Apr 2024 | USD | 2.01 | 2.025 | 1.97 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,235,645 |
22 Apr 2024 | USD | 2 | 2.05 | 1.96 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,368,504 |
19 Apr 2024 | USD | 1.94 | 2.05 | 1.9213 | 2.02 | 2.02 | +0.05 (+2.54%) | 1,371,097 |
18 Apr 2024 | USD | 2 | 2.05 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 1,218,528 |
17 Apr 2024 | USD | 2.05 | 2.09 | 1.99 | 2.01 | 2.01 | -0.06 (-2.90%) | 918,337 |
16 Apr 2024 | USD | 2.08 | 2.08 | 1.99 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,311,884 |
15 Apr 2024 | USD | 2.11 | 2.12 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,485,725 |