Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.55 | 1.59 | 1.46 | 1.55 | 1.55 | +0.05 (+3.33%) | 807,700 |
14 May 2024 | USD | 1.39 | 1.8 | 1.39 | 1.5 | 1.5 | +0.16 (+11.94%) | 3,847,200 |
13 May 2024 | USD | 1.22 | 1.49 | 1.22 | 1.34 | 1.34 | +0.14 (+11.67%) | 2,291,000 |
10 May 2024 | USD | 1.26 | 1.29 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,659,200 |
9 May 2024 | USD | 1.25 | 1.3 | 1.17 | 1.17 | 1.17 | -0.11 (-8.59%) | 1,028,400 |
8 May 2024 | USD | 1.25 | 1.32 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 478,900 |
7 May 2024 | USD | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 480,400 |
6 May 2024 | USD | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 507,100 |
3 May 2024 | USD | 1.4 | 1.45 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 402,900 |
2 May 2024 | USD | 1.32 | 1.4 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 651,200 |
1 May 2024 | USD | 1.34 | 1.39 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 457,400 |
30 Apr 2024 | USD | 1.38 | 1.4 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 397,800 |
29 Apr 2024 | USD | 1.34 | 1.49 | 1.33 | 1.4 | 1.4 | +0.08 (+6.06%) | 632,300 |
26 Apr 2024 | USD | 1.36 | 1.39 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 425,000 |
25 Apr 2024 | USD | 1.28 | 1.39 | 1.25 | 1.34 | 1.34 | 0.0 (0.0%) | 660,100 |
24 Apr 2024 | USD | 1.37 | 1.37 | 1.27 | 1.34 | 1.34 | +0.03 (+2.29%) | 681,000 |
23 Apr 2024 | USD | 1.33 | 1.42 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 691,500 |
22 Apr 2024 | USD | 1.25 | 1.36 | 1.21 | 1.35 | 1.35 | +0.14 (+11.57%) | 890,800 |
19 Apr 2024 | USD | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 549,000 |
18 Apr 2024 | USD | 1.22 | 1.36 | 1.19 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,020,900 |
17 Apr 2024 | USD | 1.21 | 1.25 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 537,800 |
16 Apr 2024 | USD | 1.24 | 1.24 | 1.1 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,175,500 |
15 Apr 2024 | USD | 1.26 | 1.31 | 1.18 | 1.23 | 1.23 | 0.0 (0.0%) | 1,245,700 |
12 Apr 2024 | USD | 1.37 | 1.39 | 1.21 | 1.23 | 1.23 | -0.15 (-10.87%) | 977,400 |
11 Apr 2024 | USD | 1.43 | 1.48 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 557,300 |
10 Apr 2024 | USD | 1.47 | 1.48 | 1.37 | 1.4 | 1.4 | -0.11 (-7.28%) | 640,300 |
9 Apr 2024 | USD | 1.6 | 1.63 | 1.45 | 1.51 | 1.51 | -0.07 (-4.43%) | 896,800 |
8 Apr 2024 | USD | 1.48 | 1.65 | 1.45 | 1.58 | 1.58 | +0.16 (+11.27%) | 1,548,800 |
5 Apr 2024 | USD | 1.39 | 1.48 | 1.36 | 1.42 | 1.42 | +0.02 (+1.43%) | 997,800 |
4 Apr 2024 | USD | 1.25 | 1.51 | 1.25 | 1.4 | 1.4 | +0.16 (+12.90%) | 1,886,500 |