Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.8 | 2.15 | 1.8 | 2.03 | 2.03 | +0.02 (+1.00%) | 64,600 |
17 May 2024 | USD | 1.86 | 2.04 | 1.86 | 2.01 | 2.01 | +0.13 (+6.91%) | 54,600 |
16 May 2024 | USD | 1.81 | 1.89 | 1.782 | 1.88 | 1.88 | +0.067 (+3.70%) | 24,000 |
15 May 2024 | USD | 1.8 | 1.823 | 1.76 | 1.813 | 1.813 | +0.003 (+0.17%) | 14,500 |
14 May 2024 | USD | 1.739 | 1.85 | 1.7 | 1.81 | 1.81 | +0.04 (+2.26%) | 17,600 |
13 May 2024 | USD | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 3,700 |
10 May 2024 | USD | 1.711 | 1.76 | 1.67 | 1.68 | 1.68 | -0.08 (-4.55%) | 16,800 |
9 May 2024 | USD | 1.76 | 1.76 | 1.7 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,800 |
8 May 2024 | USD | 1.69 | 1.8 | 1.69 | 1.8 | 1.8 | +0.09 (+5.26%) | 6,900 |
7 May 2024 | USD | 1.73 | 1.75 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 12,100 |
6 May 2024 | USD | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -0.1 (-5.41%) | 26,300 |
3 May 2024 | USD | 1.79 | 1.85 | 1.77 | 1.85 | 1.85 | 0.0 (0.0%) | 14,100 |
2 May 2024 | USD | 1.79 | 1.88 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 8,400 |
1 May 2024 | USD | 1.85 | 1.93 | 1.77 | 1.84 | 1.84 | +0.002 (+0.11%) | 11,000 |
30 Apr 2024 | USD | 1.897 | 1.897 | 1.82 | 1.838 | 1.838 | -0.052 (-2.75%) | 36,300 |
29 Apr 2024 | USD | 1.876 | 1.925 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 39,300 |
26 Apr 2024 | USD | 1.92 | 1.94 | 1.77 | 1.85 | 1.85 | -0.03 (-1.60%) | 55,900 |
25 Apr 2024 | USD | 1.77 | 1.95 | 1.77 | 1.88 | 1.88 | 0.0 (0.0%) | 68,200 |
24 Apr 2024 | USD | 1.63 | 1.95 | 1.63 | 1.88 | 1.88 | +0.1 (+5.62%) | 386,100 |
23 Apr 2024 | USD | 2.14 | 2.15 | 1.72 | 1.78 | 1.78 | -0.21 (-10.55%) | 5,264,000 |
22 Apr 2024 | USD | 1.985 | 2.03 | 1.94 | 1.99 | 1.99 | +0.014 (+0.71%) | 59,300 |
19 Apr 2024 | USD | 1.96 | 2.04 | 1.93 | 1.976 | 1.976 | +0.006 (+0.30%) | 39,700 |
18 Apr 2024 | USD | 1.905 | 1.97 | 1.905 | 1.97 | 1.97 | +0.01 (+0.51%) | 6,600 |
17 Apr 2024 | USD | 1.906 | 1.99 | 1.9 | 1.96 | 1.96 | +0.02 (+1.03%) | 23,000 |
16 Apr 2024 | USD | 1.99 | 2 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 29,900 |
15 Apr 2024 | USD | 1.99 | 2.02 | 1.9 | 1.9 | 1.9 | -0.07 (-3.55%) | 32,100 |
12 Apr 2024 | USD | 1.93 | 2.09 | 1.9 | 1.97 | 1.97 | +0.08 (+4.23%) | 87,125 |
11 Apr 2024 | USD | 1.91 | 2.01 | 1.86 | 1.89 | 1.89 | -0.21 (-10%) | 145,669 |
10 Apr 2024 | USD | 2.18 | 2.2791 | 1.76 | 2.1 | 2.1 | -0.04 (-1.87%) | 2,289,586 |
9 Apr 2024 | USD | 2.12 | 2.4 | 2.1009 | 2.14 | 2.14 | +0.08 (+3.88%) | 273,172 |