Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 1.94 | 2 | 1.91 | 1.99 | 1.99 | +0.05 (+2.58%) | 285,802 |
23 May 2024 | USD | 1.95 | 1.98 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 312,932 |
22 May 2024 | USD | 2.11 | 2.11 | 1.935 | 1.94 | 1.94 | -0.1 (-4.90%) | 604,549 |
21 May 2024 | USD | 2.16 | 2.16 | 1.96 | 2.04 | 2.04 | -0.11 (-5.12%) | 689,191 |
20 May 2024 | USD | 2.18 | 2.18 | 2.08 | 2.15 | 2.15 | +0.06 (+2.87%) | 459,637 |
17 May 2024 | USD | 1.98 | 2.11 | 1.97 | 2.09 | 2.09 | +0.08 (+3.98%) | 565,254 |
16 May 2024 | USD | 1.97 | 2.01 | 1.93 | 2.01 | 2.01 | +0.05 (+2.55%) | 236,906 |
15 May 2024 | USD | 2.04 | 2.04 | 1.895 | 1.96 | 1.96 | -0.02 (-1.01%) | 235,154 |
14 May 2024 | USD | 1.92 | 2 | 1.88 | 1.98 | 1.98 | +0.07 (+3.66%) | 293,991 |
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 |