Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 1.61 | 1.74 | 1.61 | 1.68 | 1.68 | -0.01 (-0.59%) | 31,600 |
13 May 2024 | USD | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -0.07 (-3.98%) | 29,400 |
10 May 2024 | USD | 1.74 | 1.76 | 1.63 | 1.76 | 1.76 | +0.05 (+2.92%) | 32,300 |
9 May 2024 | USD | 1.69 | 1.74 | 1.62 | 1.71 | 1.71 | +0.06 (+3.64%) | 22,200 |
8 May 2024 | USD | 1.68 | 1.9 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 24,100 |
7 May 2024 | USD | 1.77 | 1.78 | 1.63 | 1.63 | 1.63 | -0.13 (-7.39%) | 31,300 |
6 May 2024 | USD | 1.64 | 1.8 | 1.605 | 1.76 | 1.76 | +0.16 (+10%) | 25,500 |
3 May 2024 | USD | 1.89 | 2 | 1.51 | 1.6 | 1.6 | -0.32 (-16.67%) | 185,900 |
2 May 2024 | USD | 1.89 | 1.96 | 1.83 | 1.92 | 1.92 | -0.02 (-1.03%) | 26,400 |
1 May 2024 | USD | 2.25 | 2.2528 | 1.75 | 1.94 | 1.94 | -0.319 (-14.12%) | 125,200 |
30 Apr 2024 | USD | 1.99 | 2.45 | 1.96 | 2.259 | 2.259 | +0.289 (+14.67%) | 404,900 |
29 Apr 2024 | USD | 1.64 | 1.97 | 1.64 | 1.97 | 1.97 | +0.3 (+17.96%) | 61,100 |
26 Apr 2024 | USD | 1.61 | 1.67 | 1.605 | 1.67 | 1.67 | +0.03 (+1.83%) | 6,300 |
25 Apr 2024 | USD | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 7,700 |
24 Apr 2024 | USD | 1.58 | 1.67 | 1.56 | 1.65 | 1.65 | +0.1 (+6.45%) | 18,300 |
23 Apr 2024 | USD | 1.485 | 1.61 | 1.45 | 1.55 | 1.55 | +0.005 (+0.32%) | 22,200 |
22 Apr 2024 | USD | 1.51 | 1.545 | 1.42 | 1.545 | 1.545 | +0.035 (+2.32%) | 19,000 |
19 Apr 2024 | USD | 1.5893 | 1.5893 | 1.49 | 1.51 | 1.51 | -0.078 (-4.91%) | 10,600 |
18 Apr 2024 | USD | 1.575 | 1.5893 | 1.56 | 1.588 | 1.588 | -0.002 (-0.13%) | 3,600 |
17 Apr 2024 | USD | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.01 (+0.63%) | 7,700 |
16 Apr 2024 | USD | 1.54 | 1.61 | 1.54 | 1.58 | 1.58 | -0.03 (-1.86%) | 6,600 |
15 Apr 2024 | USD | 1.59 | 1.66 | 1.57 | 1.61 | 1.61 | +0.023 (+1.46%) | 21,700 |
12 Apr 2024 | USD | 1.55 | 1.62 | 1.55 | 1.5869 | 1.5869 | +0.017 (+1.08%) | 25,300 |
11 Apr 2024 | USD | 1.5932 | 1.63 | 1.5199 | 1.57 | 1.57 | -0.07 (-4.27%) | 27,800 |
10 Apr 2024 | USD | 1.61 | 1.64 | 1.5907 | 1.64 | 1.64 | 0.0 (0.0%) | 21,200 |
9 Apr 2024 | USD | 1.65 | 1.65 | 1.55 | 1.64 | 1.64 | -0.01 (-0.61%) | 15,900 |
8 Apr 2024 | USD | 1.5 | 1.66 | 1.41 | 1.65 | 1.65 | +0.16 (+10.73%) | 77,500 |
5 Apr 2024 | USD | 1.53 | 1.53 | 1.4797 | 1.4901 | 1.4901 | -0.01 (-0.66%) | 38,900 |
4 Apr 2024 | USD | 1.49 | 1.51 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 30,800 |
3 Apr 2024 | USD | 1.46 | 1.48 | 1.4504 | 1.48 | 1.48 | 0.0 (0.0%) | 13,500 |