Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 1.51 | 1.5495 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 33,587 |
17 May 2024 | USD | 1.55 | 1.63 | 1.5181 | 1.56 | 1.56 | +0.02 (+1.30%) | 29,514 |
16 May 2024 | USD | 1.62 | 1.62 | 1.4 | 1.54 | 1.54 | -0.06 (-3.75%) | 42,465 |
15 May 2024 | USD | 1.53 | 1.6 | 1.48 | 1.6 | 1.6 | +0.04 (+2.56%) | 34,263 |
14 May 2024 | USD | 1.57 | 1.6 | 1.42 | 1.56 | 1.56 | +0.05 (+3.31%) | 43,969 |
13 May 2024 | USD | 1.44 | 1.54 | 1.43 | 1.51 | 1.51 | +0.07 (+4.86%) | 34,962 |
10 May 2024 | USD | 1.485 | 1.485 | 1.4 | 1.44 | 1.44 | -0.06 (-4%) | 19,160 |
9 May 2024 | USD | 1.513 | 1.547 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 12,218 |
8 May 2024 | USD | 1.54 | 1.5732 | 1.5146 | 1.53 | 1.53 | -0.01 (-0.65%) | 14,281 |
7 May 2024 | USD | 1.53 | 1.57 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 14,951 |
6 May 2024 | USD | 1.54 | 1.5949 | 1.5 | 1.57 | 1.57 | +0.1 (+6.80%) | 74,746 |
3 May 2024 | USD | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 29,291 |
2 May 2024 | USD | 1.39 | 1.55 | 1.3709 | 1.45 | 1.45 | +0.1 (+7.41%) | 82,200 |
1 May 2024 | USD | 1.35 | 1.3999 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 8,223 |
30 Apr 2024 | USD | 1.37 | 1.4207 | 1.3315 | 1.39 | 1.39 | -0.01 (-0.71%) | 26,437 |
29 Apr 2024 | USD | 1.36 | 1.42 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 16,059 |
26 Apr 2024 | USD | 1.325 | 1.39 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 26,314 |
25 Apr 2024 | USD | 1.37 | 1.4 | 1.3 | 1.35 | 1.35 | -0.05 (-3.57%) | 61,177 |
24 Apr 2024 | USD | 1.38 | 1.433 | 1.38 | 1.4 | 1.4 | +0.04 (+2.94%) | 18,015 |
23 Apr 2024 | USD | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 22,500 |
22 Apr 2024 | USD | 1.43 | 1.46 | 1.31 | 1.35 | 1.35 | -0.02 (-1.46%) | 83,201 |
19 Apr 2024 | USD | 1.5 | 1.5 | 1.36 | 1.37 | 1.37 | -0.1 (-6.80%) | 49,354 |
18 Apr 2024 | USD | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +0.045 (+3.16%) | 31,292 |
17 Apr 2024 | USD | 1.6292 | 1.6292 | 1.42 | 1.425 | 1.425 | -0.155 (-9.81%) | 103,070 |
16 Apr 2024 | USD | 1.61 | 1.61 | 1.5206 | 1.58 | 1.58 | +0.025 (+1.61%) | 83,822 |
15 Apr 2024 | USD | 1.76 | 1.76 | 1.55 | 1.555 | 1.555 | -0.115 (-6.89%) | 89,566 |
12 Apr 2024 | USD | 1.8 | 1.8 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 50,950 |
11 Apr 2024 | USD | 1.88 | 1.88 | 1.695 | 1.72 | 1.72 | -0.07 (-3.91%) | 48,362 |
10 Apr 2024 | USD | 1.87 | 1.8795 | 1.75 | 1.79 | 1.79 | -0.06 (-3.24%) | 30,781 |
9 Apr 2024 | USD | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 22,825 |