Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.08 | 1.125 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 577,155 |
10 May 2024 | USD | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 184,668 |
9 May 2024 | USD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 79,438 |
8 May 2024 | USD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 113,604 |
7 May 2024 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 248,391 |
6 May 2024 | USD | 1.1 | 1.1 | 1.0701 | 1.08 | 1.08 | 0.0 (0.0%) | 171,729 |
3 May 2024 | USD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 102,999 |
2 May 2024 | USD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 76,340 |
1 May 2024 | USD | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 71,430 |
30 Apr 2024 | USD | 1.09 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 231,424 |
29 Apr 2024 | USD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 567,877 |
26 Apr 2024 | USD | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 356,299 |
25 Apr 2024 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 453,355 |
24 Apr 2024 | USD | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 211,045 |
23 Apr 2024 | USD | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 158,312 |
22 Apr 2024 | USD | 1.09 | 1.15 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 210,630 |
19 Apr 2024 | USD | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -0.03 (-2.70%) | 517,607 |
18 Apr 2024 | USD | 1.19 | 1.21 | 1.09 | 1.11 | 1.11 | -0.37 (-25%) | 1,561,854 |
17 Apr 2024 | USD | 1.46 | 1.53 | 1.4 | 1.48 | 1.48 | +0.02 (+1.37%) | 399,576 |
16 Apr 2024 | USD | 1.73 | 1.8 | 1.41 | 1.46 | 1.46 | -0.06 (-3.95%) | 1,644,170 |
15 Apr 2024 | USD | 1.67 | 1.8296 | 1.51 | 1.52 | 1.52 | -0.12 (-7.32%) | 668,207 |
12 Apr 2024 | USD | 1.99 | 2.01 | 1.545 | 1.64 | 1.64 | -0.2 (-10.87%) | 1,563,093 |
11 Apr 2024 | USD | 1.66 | 1.96 | 1.6 | 1.84 | 1.84 | +0.29 (+18.71%) | 2,108,019 |
10 Apr 2024 | USD | 1.65 | 1.77 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 957,629 |
9 Apr 2024 | USD | 1.54 | 1.65 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 842,744 |
8 Apr 2024 | USD | 1.48 | 1.539 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 98,868 |
5 Apr 2024 | USD | 1.43 | 1.54 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 186,605 |
4 Apr 2024 | USD | 1.41 | 1.48 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 187,037 |
3 Apr 2024 | USD | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 77,568 |
2 Apr 2024 | USD | 1.4 | 1.46 | 1.38 | 1.4 | 1.4 | -0.07 (-4.76%) | 98,808 |