Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,333,100 |
22 May 2024 | USD | 1.03 | 1.13 | 1.01 | 1.11 | 1.11 | +0.09 (+8.82%) | 2,261,500 |
21 May 2024 | USD | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -0.065 (-5.99%) | 1,352,300 |
20 May 2024 | USD | 1.12 | 1.12 | 1.03 | 1.085 | 1.085 | -0.005 (-0.46%) | 1,963,000 |
17 May 2024 | USD | 1.1 | 1.14 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,001,200 |
16 May 2024 | USD | 1.15 | 1.155 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,591,100 |
15 May 2024 | USD | 1.16 | 1.18 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,223,000 |
14 May 2024 | USD | 1.16 | 1.2 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,430,500 |
13 May 2024 | USD | 1.22 | 1.28 | 1.14 | 1.15 | 1.15 | -0.055 (-4.56%) | 2,174,400 |
10 May 2024 | USD | 1.16 | 1.28 | 1.14 | 1.205 | 1.205 | +0.065 (+5.70%) | 2,677,300 |
9 May 2024 | USD | 1.1 | 1.2 | 1.06 | 1.14 | 1.14 | -0.24 (-17.39%) | 5,888,700 |
8 May 2024 | USD | 1.44 | 1.48 | 1.345 | 1.38 | 1.38 | -0.07 (-4.83%) | 2,322,100 |
7 May 2024 | USD | 1.36 | 1.51 | 1.35 | 1.45 | 1.45 | +0.09 (+6.62%) | 2,361,000 |
6 May 2024 | USD | 1.36 | 1.49 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,691,300 |
3 May 2024 | USD | 1.32 | 1.42 | 1.31 | 1.37 | 1.37 | +0.07 (+5.38%) | 2,038,900 |
2 May 2024 | USD | 1.31 | 1.32 | 1.2 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,763,100 |
1 May 2024 | USD | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,242,300 |
30 Apr 2024 | USD | 1.34 | 1.355 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 958,200 |
29 Apr 2024 | USD | 1.27 | 1.4 | 1.27 | 1.35 | 1.35 | +0.08 (+6.30%) | 1,939,600 |
26 Apr 2024 | USD | 1.33 | 1.34 | 1.25 | 1.27 | 1.27 | -0.055 (-4.15%) | 1,882,500 |
25 Apr 2024 | USD | 1.43 | 1.46 | 1.29 | 1.325 | 1.325 | -0.105 (-7.34%) | 2,223,600 |
24 Apr 2024 | USD | 1.7 | 1.7 | 1.4 | 1.43 | 1.43 | -0.25 (-14.88%) | 3,908,600 |
23 Apr 2024 | USD | 1.57 | 1.75 | 1.505 | 1.68 | 1.68 | +0.13 (+8.39%) | 3,168,700 |
22 Apr 2024 | USD | 1.46 | 1.55 | 1.34 | 1.55 | 1.55 | +0.06 (+4.03%) | 3,996,000 |
19 Apr 2024 | USD | 1.3 | 1.57 | 1.26 | 1.49 | 1.49 | +0.18 (+13.74%) | 8,294,600 |
18 Apr 2024 | USD | 1.1 | 1.38 | 1.09 | 1.31 | 1.31 | +0.331 (+33.81%) | 11,315,600 |
17 Apr 2024 | USD | 1 | 1.05 | 0.97 | 0.979 | 0.979 | -0.001 (-0.10%) | 1,507,200 |
16 Apr 2024 | USD | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -0.06 (-5.77%) | 2,242,800 |
15 Apr 2024 | USD | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 1,571,700 |
12 Apr 2024 | USD | 1.11 | 1.16 | 1 | 1.04 | 1.04 | -0.06 (-5.45%) | 2,526,700 |