Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -0.07 (-3.87%) | 145,600 |
17 May 2024 | USD | 1.82 | 1.85 | 1.735 | 1.81 | 1.81 | +0.01 (+0.56%) | 168,600 |
16 May 2024 | USD | 1.72 | 1.87 | 1.68 | 1.8 | 1.8 | +0.06 (+3.45%) | 432,700 |
15 May 2024 | USD | 1.69 | 1.765 | 1.67 | 1.74 | 1.74 | +0.06 (+3.57%) | 190,300 |
14 May 2024 | USD | 1.75 | 1.759 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 220,100 |
13 May 2024 | USD | 1.78 | 1.78 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 235,900 |
10 May 2024 | USD | 1.76 | 1.81 | 1.65 | 1.71 | 1.71 | -0.1 (-5.52%) | 249,900 |
9 May 2024 | USD | 1.86 | 1.86 | 1.71 | 1.81 | 1.81 | -0.04 (-2.16%) | 283,900 |
8 May 2024 | USD | 1.76 | 1.85 | 1.68 | 1.85 | 1.85 | +0.09 (+5.11%) | 564,000 |
7 May 2024 | USD | 1.75 | 1.77 | 1.68 | 1.76 | 1.76 | +0.01 (+0.57%) | 576,900 |
6 May 2024 | USD | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 129,700 |
3 May 2024 | USD | 1.81 | 1.84 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 162,100 |
2 May 2024 | USD | 1.78 | 1.809 | 1.69 | 1.76 | 1.76 | -0.01 (-0.56%) | 242,300 |
1 May 2024 | USD | 1.67 | 1.81 | 1.67 | 1.77 | 1.77 | +0.05 (+2.91%) | 255,800 |
30 Apr 2024 | USD | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 115,500 |
29 Apr 2024 | USD | 1.73 | 1.78 | 1.69 | 1.74 | 1.74 | +0.05 (+2.96%) | 211,500 |
26 Apr 2024 | USD | 1.71 | 1.719 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 154,400 |
25 Apr 2024 | USD | 1.74 | 1.74 | 1.65 | 1.7 | 1.7 | -0.04 (-2.30%) | 181,000 |
24 Apr 2024 | USD | 1.86 | 1.87 | 1.73 | 1.74 | 1.74 | -0.14 (-7.45%) | 286,800 |
23 Apr 2024 | USD | 1.85 | 1.95 | 1.81 | 1.88 | 1.88 | +0.06 (+3.30%) | 209,600 |
22 Apr 2024 | USD | 1.71 | 1.84 | 1.686 | 1.82 | 1.82 | +0.11 (+6.43%) | 232,100 |
19 Apr 2024 | USD | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 199,100 |
18 Apr 2024 | USD | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 153,100 |
17 Apr 2024 | USD | 1.71 | 1.79 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 169,700 |
16 Apr 2024 | USD | 1.8 | 1.83 | 1.7 | 1.71 | 1.71 | -0.09 (-5%) | 350,300 |
15 Apr 2024 | USD | 1.92 | 1.98 | 1.755 | 1.8 | 1.8 | -0.1 (-5.26%) | 304,200 |
12 Apr 2024 | USD | 2.03 | 2.04 | 1.87 | 1.9 | 1.9 | -0.14 (-6.86%) | 224,700 |
11 Apr 2024 | USD | 1.98 | 2.06 | 1.94 | 2.04 | 2.04 | +0.07 (+3.55%) | 182,200 |
10 Apr 2024 | USD | 2.03 | 2.08 | 1.92 | 1.97 | 1.97 | -0.12 (-5.74%) | 256,500 |
9 Apr 2024 | USD | 2.17 | 2.2 | 2.05 | 2.09 | 2.09 | -0.1 (-4.57%) | 208,900 |