Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.65 | 1.92 | 1.65 | 1.9 | 1.9 | +0.15 (+8.57%) | 284,463 |
17 May 2024 | USD | 1.61 | 1.76 | 1.61 | 1.75 | 1.75 | +0.09 (+5.42%) | 204,823 |
16 May 2024 | USD | 1.58 | 1.68 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 243,687 |
15 May 2024 | USD | 1.58 | 1.65 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 424,880 |
14 May 2024 | USD | 1.55 | 1.6598 | 1.42 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,459,798 |
13 May 2024 | USD | 1.7 | 1.73 | 1.5501 | 1.59 | 1.59 | -0.22 (-12.15%) | 6,417,681 |
10 May 2024 | USD | 1.86 | 1.87 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 67,284 |
9 May 2024 | USD | 1.858 | 1.89 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 83,118 |
8 May 2024 | USD | 1.75 | 1.89 | 1.72 | 1.83 | 1.83 | +0.09 (+5.17%) | 284,836 |
7 May 2024 | USD | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 118,135 |
6 May 2024 | USD | 1.72 | 1.77 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 47,121 |
3 May 2024 | USD | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 110,683 |
2 May 2024 | USD | 1.71 | 1.75 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 40,609 |
1 May 2024 | USD | 1.68 | 1.77 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 107,875 |
30 Apr 2024 | USD | 1.66 | 1.7 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 93,297 |
29 Apr 2024 | USD | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 171,814 |
26 Apr 2024 | USD | 1.7096 | 1.7096 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 115,223 |
25 Apr 2024 | USD | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 119,607 |
24 Apr 2024 | USD | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | +0.005 (+0.30%) | 138,374 |
23 Apr 2024 | USD | 1.67 | 1.7201 | 1.64 | 1.675 | 1.675 | -0.015 (-0.89%) | 78,144 |
22 Apr 2024 | USD | 1.73 | 1.7364 | 1.65 | 1.69 | 1.69 | -0.05 (-2.87%) | 181,894 |
19 Apr 2024 | USD | 1.72 | 1.76 | 1.7 | 1.74 | 1.74 | -0.02 (-1.14%) | 82,987 |
18 Apr 2024 | USD | 1.78 | 1.78 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 76,424 |
17 Apr 2024 | USD | 1.64 | 1.92 | 1.64 | 1.77 | 1.77 | +0.12 (+7.27%) | 348,991 |
16 Apr 2024 | USD | 1.63 | 1.7 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 48,695 |
15 Apr 2024 | USD | 1.71 | 1.75 | 1.64 | 1.66 | 1.66 | -0.07 (-4.05%) | 186,056 |
12 Apr 2024 | USD | 1.71 | 1.7645 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 42,664 |
11 Apr 2024 | USD | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 65,091 |
10 Apr 2024 | USD | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 56,031 |
9 Apr 2024 | USD | 1.68 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 43,753 |