Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 0.995 | 0.995 | 0.95 | 0.9504 | 9.504 | -0.032 (-3.27%) | 412,105 |
16 May 2024 | USD | 0.9694 | 0.9913 | 0.94 | 0.9825 | 9.825 | +0.013 (+1.35%) | 354,650 |
15 May 2024 | USD | 0.98 | 0.9955 | 0.955 | 0.9694 | 9.694 | +0.022 (+2.31%) | 603,807 |
14 May 2024 | USD | 0.9822 | 0.9999 | 0.9257 | 0.9475 | 9.475 | -0.035 (-3.53%) | 1,050,147 |
13 May 2024 | USD | 1 | 1.01 | 0.9519 | 0.9822 | 9.822 | -0.002 (-0.22%) | 708,826 |
10 May 2024 | USD | 1.01 | 1.02 | 0.9708 | 0.9844 | 9.844 | -0.036 (-3.49%) | 996,977 |
9 May 2024 | USD | 0.9923 | 1.03 | 0.96 | 1.02 | 10.2 | +0.028 (+2.79%) | 1,219,126 |
8 May 2024 | USD | 1.11 | 1.125 | 0.98 | 0.9923 | 9.923 | -0.198 (-16.61%) | 3,545,654 |
7 May 2024 | USD | 1.23 | 1.2587 | 1.19 | 1.19 | 11.9 | -0.03 (-2.46%) | 937,827 |
6 May 2024 | USD | 1.18 | 1.25 | 1.175 | 1.22 | 12.2 | +0.02 (+1.67%) | 713,730 |
3 May 2024 | USD | 1.18 | 1.22 | 1.16 | 1.2 | 12 | +0.05 (+4.35%) | 791,587 |
2 May 2024 | USD | 1.09 | 1.16 | 1.08 | 1.15 | 11.5 | +0.06 (+5.50%) | 783,323 |
1 May 2024 | USD | 1.06 | 1.11 | 1.06 | 1.09 | 10.9 | +0.04 (+3.81%) | 746,810 |
30 Apr 2024 | USD | 1.07 | 1.1096 | 1.04 | 1.05 | 10.5 | -0.02 (-1.87%) | 1,045,916 |
29 Apr 2024 | USD | 1.13 | 1.15 | 1.06 | 1.07 | 10.7 | -0.03 (-2.73%) | 2,122,707 |
26 Apr 2024 | USD | 1.1 | 1.125 | 1.08 | 1.1 | 11 | 0.0 (0.0%) | 364,286 |
25 Apr 2024 | USD | 1.12 | 1.14 | 1.06 | 1.1 | 11 | -0.025 (-2.22%) | 2,972,822 |
24 Apr 2024 | USD | 1.13 | 1.156 | 1.11 | 1.125 | 11.25 | -0.015 (-1.32%) | 6,450,770 |
23 Apr 2024 | USD | 1.13 | 1.17 | 1.12 | 1.14 | 11.4 | +0.01 (+0.88%) | 520,000 |
22 Apr 2024 | USD | 1.06 | 1.14 | 1.06 | 1.13 | 11.3 | +0.05 (+4.63%) | 3,339,868 |
19 Apr 2024 | USD | 1.05 | 1.09 | 1.01 | 1.08 | 10.8 | +0.03 (+2.86%) | 812,826 |
18 Apr 2024 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 10.5 | -0.06 (-5.41%) | 1,237,672 |
17 Apr 2024 | USD | 1.14 | 1.1599 | 1.105 | 1.11 | 11.1 | -0.03 (-2.63%) | 578,022 |
16 Apr 2024 | USD | 1.14 | 1.1596 | 1.1 | 1.14 | 11.4 | -0.01 (-0.87%) | 754,958 |
15 Apr 2024 | USD | 1.19 | 1.19 | 1.14 | 1.15 | 11.5 | -0.05 (-4.17%) | 768,566 |
12 Apr 2024 | USD | 1.21 | 1.24 | 1.18 | 1.2 | 12 | -0.03 (-2.44%) | 3,746,766 |
11 Apr 2024 | USD | 1.24 | 1.265 | 1.22 | 1.23 | 12.3 | +0.01 (+0.82%) | 581,181 |
10 Apr 2024 | USD | 1.25 | 1.25 | 1.19 | 1.22 | 12.2 | -0.03 (-2.40%) | 892,384 |
9 Apr 2024 | USD | 1.28 | 1.3 | 1.22 | 1.25 | 12.5 | -0.01 (-0.79%) | 3,445,492 |
8 Apr 2024 | USD | 1.315 | 1.315 | 1.22 | 1.26 | 12.6 | -0.03 (-2.33%) | 6,360,534 |