Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 227,125 |
15 May 2024 | USD | 1.64 | 1.64 | 1.51 | 1.58 | 1.58 | +0.03 (+1.94%) | 168,600 |
14 May 2024 | USD | 1.54 | 1.6 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 195,100 |
13 May 2024 | USD | 1.55 | 1.61 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 201,400 |
10 May 2024 | USD | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 159,500 |
9 May 2024 | USD | 1.65 | 1.68 | 1.565 | 1.6 | 1.6 | -0.055 (-3.32%) | 224,000 |
8 May 2024 | USD | 1.68 | 1.8 | 1.65 | 1.655 | 1.655 | -0.025 (-1.49%) | 206,000 |
7 May 2024 | USD | 1.64 | 1.7 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 82,200 |
6 May 2024 | USD | 1.67 | 1.7 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 102,600 |
3 May 2024 | USD | 1.7 | 1.715 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 153,100 |
2 May 2024 | USD | 1.68 | 1.69 | 1.61 | 1.68 | 1.68 | +0.03 (+1.82%) | 164,300 |
1 May 2024 | USD | 1.65 | 1.72 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 203,100 |
30 Apr 2024 | USD | 1.68 | 1.72 | 1.52 | 1.58 | 1.58 | -0.1 (-5.95%) | 330,200 |
29 Apr 2024 | USD | 1.78 | 1.78 | 1.62 | 1.68 | 1.68 | -0.05 (-2.89%) | 313,300 |
26 Apr 2024 | USD | 1.86 | 1.97 | 1.7 | 1.73 | 1.73 | -0.1 (-5.46%) | 743,800 |
25 Apr 2024 | USD | 1.84 | 1.87 | 1.68 | 1.83 | 1.83 | -0.01 (-0.54%) | 279,700 |
24 Apr 2024 | USD | 1.68 | 1.95 | 1.67 | 1.84 | 1.84 | +0.17 (+10.18%) | 1,015,900 |
23 Apr 2024 | USD | 1.62 | 1.7 | 1.59 | 1.67 | 1.67 | +0.02 (+1.21%) | 194,000 |
22 Apr 2024 | USD | 1.58 | 1.67 | 1.53 | 1.65 | 1.65 | +0.03 (+1.85%) | 238,500 |
19 Apr 2024 | USD | 1.64 | 1.7 | 1.5 | 1.62 | 1.62 | -0.09 (-5.26%) | 335,900 |
18 Apr 2024 | USD | 1.62 | 1.71 | 1.6 | 1.71 | 1.71 | +0.08 (+4.91%) | 242,300 |
17 Apr 2024 | USD | 1.66 | 1.71 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 439,800 |
16 Apr 2024 | USD | 1.6 | 1.7 | 1.56 | 1.65 | 1.65 | +0.04 (+2.48%) | 444,900 |
15 Apr 2024 | USD | 1.63 | 1.666 | 1.511 | 1.61 | 1.61 | -0.07 (-4.17%) | 538,700 |
12 Apr 2024 | USD | 1.71 | 1.741 | 1.53 | 1.68 | 1.68 | +0.08 (+5%) | 949,200 |
11 Apr 2024 | USD | 1.66 | 1.69 | 1.56 | 1.6 | 1.6 | -0.07 (-4.19%) | 755,400 |
10 Apr 2024 | USD | 1.8 | 1.8 | 1.64 | 1.67 | 1.67 | -0.18 (-9.73%) | 918,400 |
9 Apr 2024 | USD | 2 | 2.04 | 1.75 | 1.85 | 1.85 | -0.28 (-13.15%) | 1,666,800 |
8 Apr 2024 | USD | 2.38 | 2.735 | 1.91 | 2.13 | 2.13 | -1.43 (-40.17%) | 7,444,600 |
5 Apr 2024 | USD | 1.67 | 4.31 | 1.62 | 3.56 | 3.56 | +2.08 (+140.54%) | 72,390,500 |