Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.26 | 1.48 | 1.25 | 1.48 | 1.48 | +0.08 (+5.71%) | 238,000 |
17 May 2024 | USD | 1.46 | 1.48 | 1.37 | 1.4 | 1.4 | -0.06 (-4.11%) | 106,000 |
16 May 2024 | USD | 1.31 | 1.7 | 1.28 | 1.46 | 1.46 | +0.18 (+14.06%) | 416,500 |
15 May 2024 | USD | 1.21 | 1.39 | 1.08 | 1.28 | 1.28 | -0.12 (-8.57%) | 621,800 |
14 May 2024 | USD | 0.93 | 1.49 | 0.92 | 1.4 | 1.4 | +0.47 (+50.54%) | 170,100 |
13 May 2024 | USD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 37,700 |
10 May 2024 | USD | 0.91 | 0.94 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 299,600 |
9 May 2024 | USD | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 88,100 |
8 May 2024 | USD | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | +0.05 (+5.81%) | 4,200 |
7 May 2024 | USD | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 48,400 |
6 May 2024 | USD | 0.84 | 0.92 | 0.84 | 0.9 | 0.9 | +0.07 (+8.43%) | 84,000 |
3 May 2024 | USD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 149,500 |
2 May 2024 | USD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 101,900 |
1 May 2024 | USD | 0.83 | 0.83 | 0.75 | 0.81 | 0.81 | -0.02 (-2.41%) | 35,400 |
30 Apr 2024 | USD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 26,500 |
29 Apr 2024 | USD | 0.84 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 179,900 |
26 Apr 2024 | USD | 0.81 | 0.83 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 30,000 |
25 Apr 2024 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 27,500 |
24 Apr 2024 | USD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 58,300 |
23 Apr 2024 | USD | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | +0.03 (+3.75%) | 109,600 |
22 Apr 2024 | USD | 0.74 | 0.84 | 0.73 | 0.8 | 0.8 | +0.08 (+11.11%) | 75,600 |
19 Apr 2024 | USD | 0.8 | 0.81 | 0.68 | 0.72 | 0.72 | -0.04 (-5.26%) | 333,100 |
18 Apr 2024 | USD | 0.73 | 0.81 | 0.7 | 0.76 | 0.76 | +0.07 (+10.14%) | 152,000 |
17 Apr 2024 | USD | 0.6 | 0.75 | 0.6 | 0.69 | 0.69 | +0.09 (+15%) | 140,700 |
16 Apr 2024 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 133,400 |
15 Apr 2024 | USD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 65,100 |
12 Apr 2024 | USD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 3,500 |
11 Apr 2024 | USD | 0.53 | 0.58 | 0.48 | 0.58 | 0.58 | +0.03 (+5.45%) | 136,100 |
10 Apr 2024 | USD | 0.58 | 0.58 | 0.5 | 0.55 | 0.55 | -0.02 (-3.51%) | 104,900 |
9 Apr 2024 | USD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 52,100 |