Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.18 | 1.25 | 1.1 | 1.11 | 11.1 | -0.05 (-4.31%) | 31,966 |
17 May 2024 | USD | 1.19 | 1.22 | 1.14 | 1.16 | 11.6 | -0.06 (-4.92%) | 27,688 |
16 May 2024 | USD | 1.17 | 1.33 | 1.05 | 1.22 | 12.2 | +0.03 (+2.52%) | 120,582 |
15 May 2024 | USD | 1.29 | 1.29 | 1.1301 | 1.19 | 11.9 | -0.095 (-7.39%) | 21,175 |
14 May 2024 | USD | 1.26 | 1.33 | 1.2409 | 1.285 | 12.85 | +0.015 (+1.18%) | 18,935 |
13 May 2024 | USD | 1.28 | 1.28 | 1.2 | 1.27 | 12.7 | +0.03 (+2.42%) | 30,796 |
10 May 2024 | USD | 1.31 | 1.32 | 1.1802 | 1.24 | 12.4 | -0.09 (-6.77%) | 47,412 |
9 May 2024 | USD | 1.3124 | 1.42 | 1.2774 | 1.33 | 13.3 | +0.01 (+0.76%) | 29,610 |
8 May 2024 | USD | 1.3 | 1.35 | 1.29 | 1.32 | 13.2 | +0.02 (+1.54%) | 13,745 |
7 May 2024 | USD | 1.32 | 1.381 | 1.25 | 1.3 | 13 | -0.02 (-1.52%) | 44,105 |
6 May 2024 | USD | 1.28 | 1.38 | 1.2396 | 1.32 | 13.2 | +0.02 (+1.54%) | 59,382 |
3 May 2024 | USD | 1.3 | 1.396 | 1.26 | 1.3 | 13 | -0.06 (-4.41%) | 25,347 |
2 May 2024 | USD | 1.35 | 1.42 | 1.345 | 1.36 | 13.6 | +0.07 (+5.43%) | 28,997 |
1 May 2024 | USD | 1.3 | 1.34 | 1.25 | 1.29 | 12.9 | +0.03 (+2.38%) | 20,309 |
30 Apr 2024 | USD | 1.3 | 1.36 | 1.21 | 1.26 | 12.6 | -0.07 (-5.26%) | 46,562 |
29 Apr 2024 | USD | 1.32 | 1.4 | 1.26 | 1.33 | 13.3 | +0.01 (+0.76%) | 45,398 |
26 Apr 2024 | USD | 1.15 | 1.34 | 1.1345 | 1.32 | 13.2 | +0.16 (+13.79%) | 51,197 |
25 Apr 2024 | USD | 1.15 | 1.195 | 1.0708 | 1.16 | 11.6 | -0.02 (-1.69%) | 9,254 |
24 Apr 2024 | USD | 1.18 | 1.31 | 1.17 | 1.18 | 11.8 | -0.02 (-1.67%) | 30,377 |
23 Apr 2024 | USD | 1.03 | 1.2283 | 1.03 | 1.2 | 12 | +0.11 (+10.09%) | 46,815 |
22 Apr 2024 | USD | 1.19 | 1.19 | 0.98 | 1.09 | 10.9 | -0.03 (-2.68%) | 38,305 |
19 Apr 2024 | USD | 1.21 | 1.26 | 1.1 | 1.12 | 11.2 | -0.11 (-8.94%) | 49,732 |
18 Apr 2024 | USD | 1.251 | 1.28 | 1.2 | 1.23 | 12.3 | -0.01 (-0.81%) | 33,088 |
17 Apr 2024 | USD | 1.32 | 1.3939 | 1.2 | 1.24 | 12.4 | -0.05 (-3.88%) | 44,111 |
16 Apr 2024 | USD | 1.38 | 1.4 | 1.25 | 1.29 | 12.9 | -0.11 (-7.86%) | 93,295 |
15 Apr 2024 | USD | 1.56 | 1.57 | 1.34 | 1.4 | 14 | -0.21 (-13.04%) | 68,128 |
12 Apr 2024 | USD | 1.64 | 1.67 | 1.55 | 1.61 | 16.1 | -0.06 (-3.59%) | 51,539 |
11 Apr 2024 | USD | 1.71 | 1.74 | 1.6301 | 1.67 | 16.7 | -0.04 (-2.34%) | 58,839 |
10 Apr 2024 | USD | 1.7 | 1.75 | 1.67 | 1.71 | 17.1 | -0.02 (-1.16%) | 33,368 |
9 Apr 2024 | USD | 1.65 | 1.755 | 1.65 | 1.73 | 17.3 | +0.07 (+4.22%) | 44,988 |