Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 1.22 | 1.2673 | 1.07 | 1.095 | 1.095 | -0.115 (-9.50%) | 853,341 |
22 May 2024 | USD | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -0.08 (-6.20%) | 311,100 |
21 May 2024 | USD | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 194,200 |
20 May 2024 | USD | 1.4 | 1.4 | 1.23 | 1.31 | 1.31 | -0.06 (-4.38%) | 274,500 |
17 May 2024 | USD | 1.4 | 1.4 | 1.26 | 1.37 | 1.37 | -0.015 (-1.08%) | 327,300 |
16 May 2024 | USD | 1.23 | 1.415 | 1.19 | 1.385 | 1.385 | +0.185 (+15.42%) | 413,500 |
15 May 2024 | USD | 1.17 | 1.24 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 351,200 |
14 May 2024 | USD | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 307,100 |
13 May 2024 | USD | 1.14 | 1.22 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 533,300 |
10 May 2024 | USD | 1.17 | 1.2 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 330,400 |
9 May 2024 | USD | 1.29 | 1.31 | 1.17 | 1.19 | 1.19 | -0.1 (-7.75%) | 353,200 |
8 May 2024 | USD | 1.29 | 1.39 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 381,800 |
7 May 2024 | USD | 1.25 | 1.29 | 1.205 | 1.29 | 1.29 | +0.035 (+2.79%) | 340,500 |
6 May 2024 | USD | 1.32 | 1.32 | 1.16 | 1.255 | 1.255 | -0.045 (-3.46%) | 667,200 |
3 May 2024 | USD | 1.2 | 1.32 | 1.2 | 1.3 | 1.3 | +0.08 (+6.56%) | 327,200 |
2 May 2024 | USD | 1.14 | 1.23 | 1.11 | 1.22 | 1.22 | +0.09 (+7.96%) | 412,400 |
1 May 2024 | USD | 1.11 | 1.214 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 618,100 |
30 Apr 2024 | USD | 1.08 | 1.14 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 549,600 |
29 Apr 2024 | USD | 1.15 | 1.2 | 1.06 | 1.07 | 1.07 | -0.095 (-8.15%) | 447,300 |
26 Apr 2024 | USD | 1.21 | 1.25 | 1.15 | 1.165 | 1.165 | -0.01 (-0.85%) | 328,100 |
25 Apr 2024 | USD | 1.25 | 1.25 | 1.13 | 1.175 | 1.175 | -0.105 (-8.20%) | 509,000 |
24 Apr 2024 | USD | 1.21 | 1.315 | 1.16 | 1.28 | 1.28 | +0.07 (+5.79%) | 407,800 |
23 Apr 2024 | USD | 1.24 | 1.29 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 363,400 |
22 Apr 2024 | USD | 1.23 | 1.6 | 1.16 | 1.21 | 1.21 | -0.02 (-1.63%) | 626,100 |
19 Apr 2024 | USD | 1.18 | 1.26 | 1.155 | 1.23 | 1.23 | +0.04 (+3.36%) | 284,600 |
18 Apr 2024 | USD | 1.3 | 1.31 | 1.135 | 1.19 | 1.19 | -0.09 (-7.03%) | 609,800 |
17 Apr 2024 | USD | 1.38 | 1.38 | 1.23 | 1.28 | 1.28 | -0.05 (-3.76%) | 255,300 |
16 Apr 2024 | USD | 1.31 | 1.35 | 1.21 | 1.33 | 1.33 | +0.03 (+2.31%) | 157,400 |
15 Apr 2024 | USD | 1.54 | 1.54 | 1.28 | 1.3 | 1.3 | -0.14 (-9.72%) | 254,500 |
12 Apr 2024 | USD | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 164,800 |