Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.353 | 1.36 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 27,269 |
14 May 2024 | USD | 1.24 | 1.33 | 1.24 | 1.3 | 1.3 | +0.065 (+5.26%) | 30,239 |
13 May 2024 | USD | 1.1 | 1.235 | 1.04 | 1.235 | 1.235 | +0.095 (+8.33%) | 26,582 |
10 May 2024 | USD | 1.16 | 1.205 | 1.0607 | 1.14 | 1.14 | +0.02 (+1.79%) | 41,800 |
9 May 2024 | USD | 1.22 | 1.22 | 1.1 | 1.12 | 1.12 | -0.055 (-4.68%) | 22,392 |
8 May 2024 | USD | 1.15 | 1.2 | 1.13 | 1.175 | 1.175 | +0.025 (+2.17%) | 19,608 |
7 May 2024 | USD | 1.205 | 1.28 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 55,395 |
6 May 2024 | USD | 1.31 | 1.31 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 17,057 |
3 May 2024 | USD | 1.25 | 1.3399 | 1.2 | 1.27 | 1.27 | +0.04 (+3.25%) | 56,962 |
2 May 2024 | USD | 1.3 | 1.3 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 33,452 |
1 May 2024 | USD | 1.18 | 1.28 | 1.1 | 1.25 | 1.25 | +0.099 (+8.55%) | 76,050 |
30 Apr 2024 | USD | 1.13 | 1.26 | 1.101 | 1.1515 | 1.1515 | -0.038 (-3.24%) | 125,009 |
29 Apr 2024 | USD | 1.38 | 1.44 | 1.06 | 1.19 | 1.19 | -0.16 (-11.85%) | 877,434 |
26 Apr 2024 | USD | 1.31 | 1.44 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 78,190 |
25 Apr 2024 | USD | 1.46 | 1.5309 | 1.3 | 1.3 | 1.3 | -0.2 (-13.33%) | 66,326 |
24 Apr 2024 | USD | 1.58 | 1.84 | 1.4 | 1.5 | 1.5 | +0.02 (+1.35%) | 376,001 |
23 Apr 2024 | USD | 1.28 | 1.5 | 1.28 | 1.48 | 1.48 | +0.05 (+3.50%) | 224,280 |
22 Apr 2024 | USD | 1 | 1.5 | 0.99 | 1.43 | 1.43 | +0.36 (+33.64%) | 535,967 |
19 Apr 2024 | USD | 0.985 | 1.15 | 0.9606 | 1.07 | 1.07 | +0.09 (+9.18%) | 347,474 |
18 Apr 2024 | USD | 0.8892 | 1.03 | 0.8002 | 0.98 | 0.98 | +0.113 (+13.06%) | 112,571 |
17 Apr 2024 | USD | 0.85 | 0.8999 | 0.7523 | 0.8668 | 0.8668 | +0.06 (+7.48%) | 23,186 |
16 Apr 2024 | USD | 0.9 | 0.9 | 0.8051 | 0.8065 | 0.8065 | -0.093 (-10.35%) | 28,014 |
15 Apr 2024 | USD | 0.912 | 0.941 | 0.805 | 0.8996 | 0.8996 | -0 (-0.04%) | 64,629 |
12 Apr 2024 | USD | 0.81 | 1.05 | 0.795 | 0.9 | 0.9 | +0.09 (+11.11%) | 733,732 |
11 Apr 2024 | USD | 0.781 | 0.81 | 0.76 | 0.81 | 0.81 | +0.002 (+0.25%) | 13,394 |
10 Apr 2024 | USD | 0.7999 | 0.808 | 0.7525 | 0.808 | 0.808 | +0.008 (+1%) | 14,159 |
9 Apr 2024 | USD | 0.7705 | 0.81 | 0.76 | 0.8 | 0.8 | -0.011 (-1.30%) | 13,639 |
8 Apr 2024 | USD | 0.8064 | 0.82 | 0.77 | 0.8105 | 0.8105 | +0.001 (+0.16%) | 38,299 |
5 Apr 2024 | USD | 0.79 | 0.82 | 0.7663 | 0.8092 | 0.8092 | +0.001 (+0.10%) | 15,968 |
4 Apr 2024 | USD | 0.761 | 0.8084 | 0.761 | 0.8084 | 0.8084 | +0.025 (+3.16%) | 24,519 |