Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 1.91 | 1.94 | 1.83 | 1.88 | 1.88 | -0.04 (-2.08%) | 64,642 |
21 May 2024 | USD | 1.87 | 1.97 | 1.821 | 1.92 | 1.92 | +0.04 (+2.13%) | 104,500 |
20 May 2024 | USD | 1.7 | 1.89 | 1.7 | 1.88 | 1.88 | +0.13 (+7.43%) | 220,500 |
17 May 2024 | USD | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | +0.055 (+3.24%) | 94,300 |
16 May 2024 | USD | 1.65 | 1.77 | 1.65 | 1.695 | 1.695 | -0.025 (-1.45%) | 170,800 |
15 May 2024 | USD | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 59,700 |
14 May 2024 | USD | 1.69 | 1.75 | 1.652 | 1.74 | 1.74 | +0.02 (+1.16%) | 93,100 |
13 May 2024 | USD | 1.65 | 1.78 | 1.64 | 1.72 | 1.72 | +0.07 (+4.24%) | 151,900 |
10 May 2024 | USD | 1.6 | 1.68 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 43,700 |
9 May 2024 | USD | 1.53 | 1.67 | 1.53 | 1.62 | 1.62 | -0.01 (-0.61%) | 57,500 |
8 May 2024 | USD | 1.61 | 1.67 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 53,800 |
7 May 2024 | USD | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 53,100 |
6 May 2024 | USD | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 53,500 |
3 May 2024 | USD | 1.64 | 1.68 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 52,700 |
2 May 2024 | USD | 1.63 | 1.642 | 1.59 | 1.62 | 1.62 | +0.07 (+4.52%) | 96,900 |
1 May 2024 | USD | 1.57 | 1.63 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 64,100 |
30 Apr 2024 | USD | 1.613 | 1.65 | 1.5 | 1.53 | 1.53 | -0.11 (-6.71%) | 57,200 |
29 Apr 2024 | USD | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | +0.07 (+4.46%) | 65,600 |
26 Apr 2024 | USD | 1.6 | 1.6 | 1.555 | 1.57 | 1.57 | +0.01 (+0.64%) | 58,500 |
25 Apr 2024 | USD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 46,700 |
24 Apr 2024 | USD | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 38,700 |
23 Apr 2024 | USD | 1.47 | 1.62 | 1.47 | 1.56 | 1.56 | +0.08 (+5.41%) | 60,700 |
22 Apr 2024 | USD | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 43,100 |
19 Apr 2024 | USD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 35,300 |
18 Apr 2024 | USD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 76,800 |
17 Apr 2024 | USD | 1.48 | 1.485 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 62,300 |
16 Apr 2024 | USD | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 27,400 |
15 Apr 2024 | USD | 1.49 | 1.515 | 1.49 | 1.49 | 1.49 | -0.005 (-0.33%) | 63,500 |
12 Apr 2024 | USD | 1.52 | 1.53 | 1.48 | 1.495 | 1.495 | -0.035 (-2.29%) | 47,200 |
11 Apr 2024 | USD | 1.523 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 62,400 |