Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 1.64 | 1.659 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 11,036 |
20 May 2024 | USD | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 8,662 |
17 May 2024 | USD | 1.59 | 1.64 | 1.5808 | 1.6 | 1.6 | +0.01 (+0.63%) | 9,218 |
16 May 2024 | USD | 1.65 | 1.665 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 5,048 |
15 May 2024 | USD | 1.58 | 1.6393 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 21,450 |
14 May 2024 | USD | 1.62 | 1.6252 | 1.581 | 1.59 | 1.59 | -0.01 (-0.63%) | 17,888 |
13 May 2024 | USD | 1.57 | 1.65 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 17,601 |
10 May 2024 | USD | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,779 |
9 May 2024 | USD | 1.61 | 1.63 | 1.51 | 1.59 | 1.59 | -0.02 (-1.24%) | 9,730 |
8 May 2024 | USD | 1.6272 | 1.6272 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 8,650 |
7 May 2024 | USD | 1.55 | 1.69 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 16,203 |
6 May 2024 | USD | 1.57 | 1.69 | 1.5 | 1.59 | 1.59 | -0.03 (-1.85%) | 36,080 |
3 May 2024 | USD | 1.62 | 1.67 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 34,061 |
2 May 2024 | USD | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 17,525 |
1 May 2024 | USD | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | +0.03 (+1.89%) | 11,444 |
30 Apr 2024 | USD | 1.71 | 1.71 | 1.48 | 1.59 | 1.59 | -0.13 (-7.56%) | 88,555 |
29 Apr 2024 | USD | 1.7 | 1.738 | 1.69 | 1.72 | 1.72 | +0.015 (+0.88%) | 7,133 |
26 Apr 2024 | USD | 1.69 | 1.72 | 1.6787 | 1.705 | 1.705 | -0.005 (-0.29%) | 15,210 |
25 Apr 2024 | USD | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 7,625 |
24 Apr 2024 | USD | 1.71 | 1.7484 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 4,206 |
23 Apr 2024 | USD | 1.77 | 1.77 | 1.65 | 1.71 | 1.71 | -0.03 (-1.72%) | 8,463 |
22 Apr 2024 | USD | 1.77 | 1.84 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 6,981 |
19 Apr 2024 | USD | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 26,024 |
18 Apr 2024 | USD | 1.77 | 1.7737 | 1.6954 | 1.71 | 1.71 | -0.07 (-3.93%) | 11,358 |
17 Apr 2024 | USD | 1.78 | 1.83 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 8,195 |
16 Apr 2024 | USD | 1.82 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 23,960 |
15 Apr 2024 | USD | 1.81 | 1.84 | 1.73 | 1.82 | 1.82 | +0.16 (+9.64%) | 72,362 |
12 Apr 2024 | USD | 1.717 | 1.717 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 8,307 |
11 Apr 2024 | USD | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 14,234 |
10 Apr 2024 | USD | 1.69 | 1.7199 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 17,494 |