Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 2.1 | 2.1 | 1.92 | 1.94 | 1.94 | -0.11 (-5.37%) | 577,200 |
17 May 2024 | USD | 2.01 | 2.06 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 479,400 |
16 May 2024 | USD | 2.05 | 2.09 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 949,500 |
15 May 2024 | USD | 1.98 | 2.04 | 1.92 | 2.02 | 2.02 | +0.07 (+3.59%) | 1,435,900 |
14 May 2024 | USD | 1.9 | 1.98 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 477,600 |
13 May 2024 | USD | 1.91 | 1.98 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 483,000 |
10 May 2024 | USD | 1.95 | 1.95 | 1.83 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,315,800 |
9 May 2024 | USD | 1.98 | 1.99 | 1.87 | 1.93 | 1.93 | -0.05 (-2.53%) | 594,400 |
8 May 2024 | USD | 1.96 | 2 | 1.92 | 1.98 | 1.98 | 0.0 (0.0%) | 870,700 |
7 May 2024 | USD | 1.93 | 2.02 | 1.9 | 1.98 | 1.98 | +0.05 (+2.59%) | 1,513,700 |
6 May 2024 | USD | 1.91 | 1.98 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 796,400 |
3 May 2024 | USD | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 1,279,600 |
2 May 2024 | USD | 1.78 | 1.92 | 1.75 | 1.91 | 1.91 | +0.17 (+9.77%) | 1,445,000 |
1 May 2024 | USD | 1.69 | 1.76 | 1.66 | 1.74 | 1.74 | +0.05 (+2.96%) | 278,100 |
30 Apr 2024 | USD | 1.69 | 1.71 | 1.62 | 1.69 | 1.69 | -0.03 (-1.74%) | 358,100 |
29 Apr 2024 | USD | 1.58 | 1.79 | 1.58 | 1.72 | 1.72 | +0.14 (+8.86%) | 916,300 |
26 Apr 2024 | USD | 1.69 | 1.7 | 1.51 | 1.58 | 1.58 | -0.08 (-4.82%) | 1,344,700 |
25 Apr 2024 | USD | 1.54 | 1.7 | 1.54 | 1.66 | 1.66 | +0.08 (+5.06%) | 1,010,000 |
24 Apr 2024 | USD | 1.48 | 1.59 | 1.48 | 1.58 | 1.58 | +0.1 (+6.76%) | 538,300 |
23 Apr 2024 | USD | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 364,700 |
22 Apr 2024 | USD | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 846,700 |
19 Apr 2024 | USD | 1.46 | 1.52 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 787,300 |
18 Apr 2024 | USD | 1.48 | 1.52 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 471,100 |
17 Apr 2024 | USD | 1.5 | 1.52 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 1,264,700 |
16 Apr 2024 | USD | 1.55 | 1.6 | 1.46 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,106,600 |
15 Apr 2024 | USD | 1.61 | 1.67 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 540,200 |
12 Apr 2024 | USD | 1.73 | 1.73 | 1.61 | 1.61 | 1.61 | -0.13 (-7.47%) | 1,144,800 |
11 Apr 2024 | USD | 1.81 | 1.87 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 756,800 |
10 Apr 2024 | USD | 1.83 | 1.84 | 1.76 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,306,800 |
9 Apr 2024 | USD | 1.8 | 1.9 | 1.79 | 1.86 | 1.86 | +0.06 (+3.33%) | 722,000 |