Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 99,538 |
7 May 2024 | USD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 97,700 |
6 May 2024 | USD | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 110,200 |
3 May 2024 | USD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 70,400 |
2 May 2024 | USD | 1.49 | 1.51 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 87,700 |
1 May 2024 | USD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 87,000 |
30 Apr 2024 | USD | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -0.08 (-5.13%) | 161,400 |
29 Apr 2024 | USD | 1.6 | 1.61 | 1.5 | 1.56 | 1.56 | -0.01 (-0.64%) | 263,900 |
26 Apr 2024 | USD | 1.48 | 1.6 | 1.44 | 1.57 | 1.57 | +0.11 (+7.53%) | 380,700 |
25 Apr 2024 | USD | 1.42 | 1.46 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 85,500 |
24 Apr 2024 | USD | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 131,400 |
23 Apr 2024 | USD | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 103,300 |
22 Apr 2024 | USD | 1.38 | 1.47 | 1.38 | 1.46 | 1.46 | +0.02 (+1.39%) | 123,800 |
19 Apr 2024 | USD | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 350,400 |
18 Apr 2024 | USD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 58,800 |
17 Apr 2024 | USD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 102,900 |
16 Apr 2024 | USD | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 334,400 |
15 Apr 2024 | USD | 1.57 | 1.57 | 1.41 | 1.42 | 1.42 | -0.12 (-7.79%) | 493,700 |
12 Apr 2024 | USD | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 503,200 |
11 Apr 2024 | USD | 1.59 | 1.62 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 169,700 |
10 Apr 2024 | USD | 1.59 | 1.66 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 294,700 |
9 Apr 2024 | USD | 1.53 | 1.62 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 192,700 |
8 Apr 2024 | USD | 1.53 | 1.56 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 142,000 |
5 Apr 2024 | USD | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 138,400 |
4 Apr 2024 | USD | 1.59 | 1.59 | 1.49 | 1.51 | 1.51 | -0.06 (-3.82%) | 147,700 |
3 Apr 2024 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 184,300 |
2 Apr 2024 | USD | 1.5 | 1.63 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 230,700 |
1 Apr 2024 | USD | 1.5 | 1.55 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 58,600 |
28 Mar 2024 | USD | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | +0.04 (+2.68%) | 180,100 |
27 Mar 2024 | USD | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 82,500 |