Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.08 | 1.0895 | 0.9613 | 1.01 | 1.01 | -0.07 (-6.48%) | 141,292 |
15 May 2024 | USD | 1.1 | 1.1 | 1.02 | 1.08 | 1.08 | -0.04 (-3.57%) | 182,200 |
14 May 2024 | USD | 1.06 | 1.12 | 0.99 | 1.12 | 1.12 | +0.06 (+5.66%) | 232,100 |
13 May 2024 | USD | 1.05 | 1.06 | 0.95 | 1.06 | 1.06 | +0.05 (+4.95%) | 416,600 |
10 May 2024 | USD | 1.01 | 1.03 | 0.966 | 1.01 | 1.01 | -0.01 (-0.98%) | 133,600 |
9 May 2024 | USD | 1.02 | 1.03 | 0.974 | 1.02 | 1.02 | +0.021 (+2.10%) | 95,400 |
8 May 2024 | USD | 0.985 | 1 | 0.97 | 0.999 | 0.999 | +0.019 (+1.94%) | 132,200 |
7 May 2024 | USD | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 225,200 |
6 May 2024 | USD | 1.07 | 1.08 | 0.962 | 0.97 | 0.97 | -0.1 (-9.35%) | 406,200 |
3 May 2024 | USD | 1.04 | 1.07 | 0.99 | 1.07 | 1.07 | +0.04 (+3.88%) | 161,800 |
2 May 2024 | USD | 1.05 | 1.059 | 0.98 | 1.03 | 1.03 | -0.02 (-1.90%) | 129,800 |
1 May 2024 | USD | 1.02 | 1.07 | 0.97 | 1.05 | 1.05 | +0.02 (+1.94%) | 196,000 |
30 Apr 2024 | USD | 1.03 | 1.06 | 0.96 | 1.03 | 1.03 | 0.0 (0.0%) | 198,500 |
29 Apr 2024 | USD | 0.879 | 1.045 | 0.86 | 1.03 | 1.03 | +0.18 (+21.18%) | 505,600 |
26 Apr 2024 | USD | 0.85 | 0.86 | 0.801 | 0.85 | 0.85 | +0.018 (+2.16%) | 280,700 |
25 Apr 2024 | USD | 0.832 | 0.86 | 0.81 | 0.832 | 0.832 | 0.0 (0.0%) | 221,600 |
24 Apr 2024 | USD | 0.847 | 0.87 | 0.81 | 0.832 | 0.832 | -0.019 (-2.23%) | 216,800 |
23 Apr 2024 | USD | 0.88 | 0.897 | 0.85 | 0.851 | 0.851 | -0.019 (-2.18%) | 105,800 |
22 Apr 2024 | USD | 0.87 | 0.888 | 0.869 | 0.87 | 0.87 | -0.013 (-1.47%) | 101,800 |
19 Apr 2024 | USD | 0.91 | 0.91 | 0.723 | 0.883 | 0.883 | -0.027 (-2.97%) | 523,800 |
18 Apr 2024 | USD | 0.97 | 0.985 | 0.888 | 0.91 | 0.91 | -0.06 (-6.19%) | 217,300 |
17 Apr 2024 | USD | 0.97 | 1.004 | 0.947 | 0.97 | 0.97 | +0.036 (+3.85%) | 202,300 |
16 Apr 2024 | USD | 0.9 | 0.989 | 0.9 | 0.934 | 0.934 | +0.017 (+1.85%) | 202,100 |
15 Apr 2024 | USD | 1.04 | 1.05 | 0.9 | 0.917 | 0.917 | -0.082 (-8.21%) | 549,900 |
12 Apr 2024 | USD | 1.06 | 1.08 | 0.97 | 0.999 | 0.999 | -0.071 (-6.64%) | 332,600 |
11 Apr 2024 | USD | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 154,800 |
10 Apr 2024 | USD | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -0.03 (-2.73%) | 298,700 |
9 Apr 2024 | USD | 1.14 | 1.15 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 194,700 |
8 Apr 2024 | USD | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | +0.05 (+4.67%) | 234,900 |
5 Apr 2024 | USD | 1.08 | 1.1 | 1.065 | 1.07 | 1.07 | -0.02 (-1.83%) | 165,400 |