Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | +0.05 (+2.69%) | 205,273 |
10 May 2024 | USD | 1.86 | 1.875 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 126,846 |
9 May 2024 | USD | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 80,307 |
8 May 2024 | USD | 1.8 | 1.81 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 46,394 |
7 May 2024 | USD | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -0.03 (-1.63%) | 145,420 |
6 May 2024 | USD | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 77,992 |
3 May 2024 | USD | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 210,018 |
2 May 2024 | USD | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | +0.07 (+4.02%) | 169,043 |
1 May 2024 | USD | 1.72 | 1.769 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 130,884 |
30 Apr 2024 | USD | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 146,697 |
29 Apr 2024 | USD | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | -0.01 (-0.57%) | 185,079 |
26 Apr 2024 | USD | 1.68 | 1.75 | 1.66 | 1.74 | 1.74 | +0.13 (+8.07%) | 322,156 |
25 Apr 2024 | USD | 1.65 | 1.665 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 131,040 |
24 Apr 2024 | USD | 1.76 | 1.76 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 147,064 |
23 Apr 2024 | USD | 1.63 | 1.7367 | 1.63 | 1.73 | 1.73 | +0.06 (+3.59%) | 112,449 |
22 Apr 2024 | USD | 1.55 | 1.7 | 1.55 | 1.67 | 1.67 | +0.1 (+6.37%) | 165,563 |
19 Apr 2024 | USD | 1.63 | 1.6406 | 1.54 | 1.57 | 1.57 | -0.06 (-3.68%) | 226,971 |
18 Apr 2024 | USD | 1.66 | 1.75 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 179,282 |
17 Apr 2024 | USD | 1.63 | 1.692 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 92,745 |
16 Apr 2024 | USD | 1.65 | 1.675 | 1.6301 | 1.64 | 1.64 | 0.0 (0.0%) | 95,613 |
15 Apr 2024 | USD | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 243,021 |
12 Apr 2024 | USD | 1.77 | 1.7803 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 89,817 |
11 Apr 2024 | USD | 1.88 | 1.88 | 1.769 | 1.79 | 1.79 | -0.04 (-2.19%) | 104,740 |
10 Apr 2024 | USD | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 169,309 |
9 Apr 2024 | USD | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 75,772 |
8 Apr 2024 | USD | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | +0.04 (+2.31%) | 65,891 |
5 Apr 2024 | USD | 1.72 | 1.7768 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 96,193 |
4 Apr 2024 | USD | 1.76 | 1.781 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 103,868 |
3 Apr 2024 | USD | 1.73 | 1.8 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 127,769 |
2 Apr 2024 | USD | 1.8 | 1.84 | 1.73 | 1.74 | 1.74 | -0.11 (-5.95%) | 421,672 |