Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.007 (-0.47%) | 42,998 |
14 May 2024 | USD | 1.55 | 1.6043 | 1.54 | 1.5573 | 1.5573 | +0.007 (+0.47%) | 48,158 |
13 May 2024 | USD | 1.696 | 1.7 | 1.55 | 1.55 | 1.55 | -0.15 (-8.82%) | 65,188 |
10 May 2024 | USD | 1.73 | 1.74 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 133,986 |
9 May 2024 | USD | 1.63 | 1.75 | 1.578 | 1.73 | 1.73 | +0.13 (+8.13%) | 85,683 |
8 May 2024 | USD | 1.5799 | 1.61 | 1.549 | 1.6 | 1.6 | +0.042 (+2.66%) | 88,765 |
7 May 2024 | USD | 1.52 | 1.59 | 1.52 | 1.5585 | 1.5585 | +0.038 (+2.53%) | 48,307 |
6 May 2024 | USD | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 86,765 |
3 May 2024 | USD | 1.57 | 1.57 | 1.465 | 1.53 | 1.53 | -0.01 (-0.65%) | 66,381 |
2 May 2024 | USD | 1.505 | 1.55 | 1.49 | 1.54 | 1.54 | +0.073 (+4.98%) | 45,785 |
1 May 2024 | USD | 1.5 | 1.55 | 1.45 | 1.467 | 1.467 | +0.067 (+4.79%) | 91,366 |
30 Apr 2024 | USD | 1.49 | 1.49 | 1.38 | 1.4 | 1.4 | -0.08 (-5.41%) | 84,514 |
29 Apr 2024 | USD | 1.47 | 1.565 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 105,373 |
26 Apr 2024 | USD | 1.3723 | 1.45 | 1.32 | 1.44 | 1.44 | +0.073 (+5.34%) | 88,908 |
25 Apr 2024 | USD | 1.29 | 1.38 | 1.29 | 1.367 | 1.367 | +0.057 (+4.38%) | 72,259 |
24 Apr 2024 | USD | 1.33 | 1.33 | 1.27 | 1.3097 | 1.3097 | -0 (-0.02%) | 38,842 |
23 Apr 2024 | USD | 1.3057 | 1.34 | 1.27 | 1.3099 | 1.3099 | -0 (-0.01%) | 49,518 |
22 Apr 2024 | USD | 1.352 | 1.352 | 1.273 | 1.31 | 1.31 | -0.046 (-3.38%) | 56,399 |
19 Apr 2024 | USD | 1.33 | 1.3558 | 1.32 | 1.3558 | 1.3558 | -0.014 (-1.04%) | 49,089 |
18 Apr 2024 | USD | 1.35 | 1.3785 | 1.33 | 1.37 | 1.37 | +0.013 (+0.96%) | 23,379 |
17 Apr 2024 | USD | 1.38 | 1.38 | 1.33 | 1.357 | 1.357 | +0.017 (+1.27%) | 22,789 |
16 Apr 2024 | USD | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -0.05 (-3.60%) | 26,022 |
15 Apr 2024 | USD | 1.436 | 1.436 | 1.358 | 1.39 | 1.39 | -0.03 (-2.11%) | 50,572 |
12 Apr 2024 | USD | 1.5 | 1.53 | 1.415 | 1.42 | 1.42 | -0.13 (-8.39%) | 63,158 |
11 Apr 2024 | USD | 1.43 | 1.55 | 1.4257 | 1.55 | 1.55 | +0.09 (+6.16%) | 67,824 |
10 Apr 2024 | USD | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | +0.005 (+0.34%) | 36,049 |
9 Apr 2024 | USD | 1.61 | 1.61 | 1.43 | 1.455 | 1.455 | -0.095 (-6.13%) | 27,069 |
8 Apr 2024 | USD | 1.44 | 1.55 | 1.42 | 1.55 | 1.55 | +0.125 (+8.77%) | 45,639 |
5 Apr 2024 | USD | 1.4 | 1.4535 | 1.38 | 1.425 | 1.425 | +0.035 (+2.52%) | 49,613 |
4 Apr 2024 | USD | 1.4657 | 1.52 | 1.38 | 1.39 | 1.39 | -0.082 (-5.57%) | 65,386 |