Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.09 | 1.1499 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 11,250 |
17 May 2024 | USD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 48,504 |
16 May 2024 | USD | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 320,963 |
15 May 2024 | USD | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 87,559 |
14 May 2024 | USD | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 26,237 |
13 May 2024 | USD | 1.14 | 1.178 | 1.1301 | 1.14 | 1.14 | 0.0 (0.0%) | 82,710 |
10 May 2024 | USD | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 26,892 |
9 May 2024 | USD | 1.135 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 206,608 |
8 May 2024 | USD | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 89,876 |
7 May 2024 | USD | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 194,245 |
6 May 2024 | USD | 1.108 | 1.17 | 1.08 | 1.16 | 1.16 | +0.05 (+4.50%) | 214,096 |
3 May 2024 | USD | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 169,317 |
2 May 2024 | USD | 1.095 | 1.1 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 167,384 |
1 May 2024 | USD | 1.11 | 1.128 | 1.05 | 1.06 | 1.06 | -0.07 (-6.19%) | 132,010 |
30 Apr 2024 | USD | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 120,801 |
29 Apr 2024 | USD | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 80,085 |
26 Apr 2024 | USD | 1.1 | 1.25 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 106,262 |
25 Apr 2024 | USD | 1.17 | 1.18 | 1.115 | 1.12 | 1.12 | -0.08 (-6.67%) | 196,125 |
24 Apr 2024 | USD | 1.21 | 1.27 | 1.164 | 1.2 | 1.2 | -0.05 (-4%) | 263,033 |
23 Apr 2024 | USD | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 229,710 |
22 Apr 2024 | USD | 1.18 | 1.27 | 1.13 | 1.24 | 1.24 | +0.01 (+0.81%) | 389,558 |
19 Apr 2024 | USD | 1.22 | 1.27 | 1.07 | 1.23 | 1.23 | -0.05 (-3.91%) | 962,632 |
18 Apr 2024 | USD | 1.19 | 1.44 | 1.18 | 1.28 | 1.28 | +0.24 (+23.08%) | 14,434,040 |
17 Apr 2024 | USD | 1.0399 | 1.052 | 0.9553 | 1.04 | 1.04 | 0.0 (0.0%) | 173,891 |
16 Apr 2024 | USD | 1.032 | 1.05 | 0.9801 | 1.04 | 1.04 | -0.01 (-0.95%) | 79,302 |
15 Apr 2024 | USD | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 94,192 |
12 Apr 2024 | USD | 1.1 | 1.28 | 1 | 1.1 | 1.1 | +0.02 (+1.85%) | 570,687 |
11 Apr 2024 | USD | 1.075 | 1.08 | 1.04 | 1.08 | 1.08 | +0.005 (+0.47%) | 383,344 |
10 Apr 2024 | USD | 1.04 | 1.09 | 0.97 | 1.075 | 1.075 | +0.005 (+0.47%) | 355,649 |
9 Apr 2024 | USD | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 136,178 |