Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.17 | 1.18 | 1.05 | 1.06 | 1.06 | -0.12 (-10.17%) | 113,600 |
17 May 2024 | USD | 1.15 | 1.2 | 1.1 | 1.18 | 1.18 | +0.02 (+1.72%) | 39,600 |
16 May 2024 | USD | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | +0.03 (+2.65%) | 34,600 |
15 May 2024 | USD | 1.21 | 1.25 | 1.11 | 1.13 | 1.13 | -0.035 (-3.00%) | 111,700 |
14 May 2024 | USD | 1.15 | 1.24 | 1.148 | 1.165 | 1.165 | -0.015 (-1.27%) | 57,100 |
13 May 2024 | USD | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 20,100 |
10 May 2024 | USD | 1.15 | 1.21 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 10,500 |
9 May 2024 | USD | 1.13 | 1.25 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 25,400 |
8 May 2024 | USD | 1.17 | 1.247 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 20,400 |
7 May 2024 | USD | 1.23 | 1.23 | 1.155 | 1.18 | 1.18 | 0.0 (0.0%) | 21,000 |
6 May 2024 | USD | 1.16 | 1.25 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 20,900 |
3 May 2024 | USD | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 31,700 |
2 May 2024 | USD | 1.2 | 1.2 | 1.11 | 1.19 | 1.19 | +0.02 (+1.71%) | 15,000 |
1 May 2024 | USD | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,500 |
30 Apr 2024 | USD | 1.17 | 1.2 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 50,400 |
29 Apr 2024 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 10,100 |
26 Apr 2024 | USD | 1.11 | 1.161 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 12,400 |
25 Apr 2024 | USD | 1.15 | 1.19 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 13,800 |
24 Apr 2024 | USD | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 17,100 |
23 Apr 2024 | USD | 1.1 | 1.17 | 1.04 | 1.1 | 1.1 | +0.02 (+1.85%) | 22,000 |
22 Apr 2024 | USD | 1.09 | 1.14 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 28,100 |
19 Apr 2024 | USD | 1.15 | 1.17 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 49,000 |
18 Apr 2024 | USD | 1.145 | 1.18 | 1.02 | 1.15 | 1.15 | 0.0 (0.0%) | 64,900 |
17 Apr 2024 | USD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 16,600 |
16 Apr 2024 | USD | 1.185 | 1.21 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 24,500 |
15 Apr 2024 | USD | 1.18 | 1.22 | 1.11 | 1.17 | 1.17 | 0.0 (0.0%) | 27,500 |
12 Apr 2024 | USD | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 17,300 |
11 Apr 2024 | USD | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 20,500 |
10 Apr 2024 | USD | 1.23 | 1.26 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 19,400 |
9 Apr 2024 | USD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 6,000 |