Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | +0.05 (+3.40%) | 268,400 |
14 May 2024 | USD | 1.49 | 1.525 | 1.44 | 1.47 | 1.47 | +0.05 (+3.52%) | 307,867 |
13 May 2024 | USD | 1.41 | 1.5 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 231,873 |
10 May 2024 | USD | 1.51 | 1.53 | 1.39 | 1.42 | 1.42 | -0.08 (-5.33%) | 438,800 |
9 May 2024 | USD | 1.55 | 1.59 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 113,000 |
8 May 2024 | USD | 1.61 | 1.61 | 1.44 | 1.49 | 1.49 | -0.15 (-9.15%) | 410,800 |
7 May 2024 | USD | 1.6 | 1.64 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 295,300 |
6 May 2024 | USD | 1.53 | 1.63 | 1.53 | 1.6 | 1.6 | +0.06 (+3.90%) | 603,500 |
3 May 2024 | USD | 1.58 | 1.58 | 1.46 | 1.54 | 1.54 | +0.03 (+1.99%) | 317,300 |
2 May 2024 | USD | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 241,100 |
1 May 2024 | USD | 1.43 | 1.5 | 1.42 | 1.48 | 1.48 | +0.07 (+4.96%) | 167,572 |
30 Apr 2024 | USD | 1.53 | 1.53 | 1.41 | 1.41 | 1.41 | -0.11 (-7.24%) | 155,139 |
29 Apr 2024 | USD | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 292,147 |
26 Apr 2024 | USD | 1.43 | 1.49 | 1.41 | 1.49 | 1.49 | +0.06 (+4.20%) | 192,400 |
25 Apr 2024 | USD | 1.4 | 1.43 | 1.375 | 1.43 | 1.43 | +0.04 (+2.88%) | 124,400 |
24 Apr 2024 | USD | 1.42 | 1.43 | 1.375 | 1.39 | 1.39 | -0.03 (-2.11%) | 210,400 |
23 Apr 2024 | USD | 1.36 | 1.42 | 1.351 | 1.42 | 1.42 | +0.06 (+4.41%) | 130,300 |
22 Apr 2024 | USD | 1.34 | 1.36 | 1.25 | 1.36 | 1.36 | +0.07 (+5.43%) | 293,800 |
19 Apr 2024 | USD | 1.25 | 1.315 | 1.21 | 1.29 | 1.29 | +0.02 (+1.57%) | 586,700 |
18 Apr 2024 | USD | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 277,400 |
17 Apr 2024 | USD | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 612,900 |
16 Apr 2024 | USD | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 240,100 |
15 Apr 2024 | USD | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 712,800 |
12 Apr 2024 | USD | 1.46 | 1.522 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 273,700 |
11 Apr 2024 | USD | 1.5 | 1.502 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 277,100 |
10 Apr 2024 | USD | 1.6 | 1.63 | 1.46 | 1.48 | 1.48 | -0.14 (-8.64%) | 543,400 |
9 Apr 2024 | USD | 1.67 | 1.73 | 1.57 | 1.62 | 1.62 | -0.05 (-2.99%) | 476,000 |
8 Apr 2024 | USD | 1.67 | 1.69 | 1.61 | 1.67 | 1.67 | +0.03 (+1.83%) | 379,200 |
5 Apr 2024 | USD | 1.57 | 1.64 | 1.5 | 1.64 | 1.64 | +0.07 (+4.46%) | 334,100 |
4 Apr 2024 | USD | 1.51 | 1.66 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 856,100 |