Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 1.73 | 1.7778 | 1.68 | 1.69 | 1.69 | -0.09 (-5.06%) | 30,836 |
23 May 2024 | USD | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 59,300 |
22 May 2024 | USD | 1.88 | 1.88 | 1.75 | 1.81 | 1.81 | -0.08 (-4.23%) | 39,600 |
21 May 2024 | USD | 2.05 | 2.1 | 1.81 | 1.89 | 1.89 | -0.15 (-7.35%) | 61,100 |
20 May 2024 | USD | 2.17 | 2.239 | 1.86 | 2.04 | 2.04 | -0.21 (-9.33%) | 187,400 |
17 May 2024 | USD | 1.99 | 2.34 | 1.92 | 2.25 | 2.25 | +0.37 (+19.68%) | 424,700 |
16 May 2024 | USD | 1.53 | 1.88 | 1.52 | 1.88 | 1.88 | +0.45 (+31.47%) | 487,400 |
15 May 2024 | USD | 1.36 | 1.43 | 1.3 | 1.43 | 1.43 | +0.13 (+10.00%) | 136,700 |
14 May 2024 | USD | 1.15 | 1.43 | 1.15 | 1.3 | 1.3 | +0.16 (+14.04%) | 242,600 |
13 May 2024 | USD | 1.3 | 1.37 | 1.13 | 1.14 | 1.14 | -0.15 (-11.63%) | 200,800 |
10 May 2024 | USD | 1.37 | 1.37 | 1.21 | 1.29 | 1.29 | -0.04 (-3.01%) | 120,300 |
9 May 2024 | USD | 1.37 | 1.45 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 147,300 |
8 May 2024 | USD | 1.48 | 1.499 | 1.27 | 1.37 | 1.37 | -0.04 (-2.84%) | 229,700 |
7 May 2024 | USD | 1.548 | 1.55 | 1.4 | 1.41 | 1.41 | -0.08 (-5.37%) | 153,700 |
6 May 2024 | USD | 1.69 | 2.14 | 1.38 | 1.49 | 1.49 | -0.111 (-6.93%) | 369,600 |
3 May 2024 | USD | 1.8 | 1.8 | 1.57 | 1.601 | 1.601 | -0.121 (-7.03%) | 61,200 |
2 May 2024 | USD | 1.95 | 1.993 | 1.7 | 1.722 | 1.722 | -0.177 (-9.32%) | 83,700 |
1 May 2024 | USD | 1.98 | 2 | 1.85 | 1.899 | 1.899 | -0.051 (-2.62%) | 65,500 |
30 Apr 2024 | USD | 2.042 | 2.042 | 1.85 | 1.95 | 1.95 | -0.04 (-2.01%) | 83,500 |
29 Apr 2024 | USD | 2.1 | 2.281 | 1.95 | 1.99 | 1.99 | -0.005 (-0.25%) | 107,200 |
26 Apr 2024 | USD | 2.289 | 2.289 | 1.95 | 1.995 | 1.995 | -0.27 (-11.92%) | 121,200 |
25 Apr 2024 | USD | 2.4 | 2.55 | 2.25 | 2.265 | 2.265 | -0.105 (-4.43%) | 142,900 |
24 Apr 2024 | USD | 2.76 | 2.78 | 2.24 | 2.37 | 2.37 | -0.35 (-12.87%) | 182,500 |
23 Apr 2024 | USD | 2.43 | 2.83 | 2.43 | 2.72 | 2.72 | +0.32 (+13.33%) | 171,000 |
22 Apr 2024 | USD | 2.04 | 2.6 | 2.01 | 2.4 | 2.4 | +0.37 (+18.23%) | 484,700 |
19 Apr 2024 | USD | 2.1 | 2.29 | 1.96 | 2.03 | 2.03 | 0.0 (0.0%) | 265,700 |
18 Apr 2024 | USD | 2 | 2.1 | 1.93 | 2.03 | 2.03 | -0.035 (-1.69%) | 72,500 |
17 Apr 2024 | USD | 1.95 | 2.12 | 1.91 | 2.065 | 2.065 | +0.026 (+1.28%) | 173,400 |
16 Apr 2024 | USD | 2.01 | 2.13 | 1.96 | 2.039 | 2.039 | +0.029 (+1.44%) | 92,000 |
15 Apr 2024 | USD | 2.01 | 2.2 | 1.7 | 2.01 | 2.01 | -0.069 (-3.32%) | 1,020,900 |