Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.006 | 1.013 | 1.001 | 1.006 | 1.006 | 0.0 (0.0%) | 602,528 |
9 May 2024 | USD | 1.003 | 1.011 | 1.003 | 1.006 | 1.006 | +0.003 (+0.30%) | 646,782 |
8 May 2024 | USD | 0.988 | 1.014 | 0.985 | 1.003 | 1.003 | +0.015 (+1.52%) | 1,002,636 |
7 May 2024 | USD | 0.985 | 0.998 | 0.983 | 0.988 | 0.988 | +0.001 (+0.10%) | 770,534 |
6 May 2024 | USD | 1.006 | 1.014 | 0.985 | 0.987 | 0.987 | -0.027 (-2.66%) | 3,325,504 |
30 Apr 2024 | USD | 1.025 | 1.049 | 1 | 1.014 | 1.014 | -0.033 (-3.15%) | 3,777,567 |
29 Apr 2024 | USD | 1.043 | 1.072 | 1.036 | 1.047 | 1.047 | -0.009 (-0.85%) | 2,981,875 |
26 Apr 2024 | USD | 1.056 | 1.065 | 1.04 | 1.056 | 1.056 | +0.001 (+0.09%) | 2,638,011 |
25 Apr 2024 | USD | 1.016 | 1.058 | 1.012 | 1.055 | 1.055 | +0.04 (+3.94%) | 2,827,614 |
24 Apr 2024 | USD | 1.002 | 1.016 | 0.998 | 1.015 | 1.015 | +0.007 (+0.69%) | 1,552,152 |
23 Apr 2024 | USD | 1.003 | 1.024 | 1.002 | 1.008 | 1.008 | -0.004 (-0.40%) | 2,010,495 |
22 Apr 2024 | USD | 1.058 | 1.076 | 1.011 | 1.012 | 1.012 | -0.047 (-4.44%) | 3,695,503 |
19 Apr 2024 | USD | 1.037 | 1.086 | 1.031 | 1.059 | 1.059 | +0.023 (+2.22%) | 3,966,811 |
18 Apr 2024 | USD | 1.029 | 1.051 | 1.016 | 1.036 | 1.036 | +0.011 (+1.07%) | 3,894,724 |
17 Apr 2024 | USD | 0.987 | 1.025 | 0.979 | 1.025 | 1.025 | +0.037 (+3.74%) | 4,331,015 |
16 Apr 2024 | USD | 0.984 | 0.998 | 0.974 | 0.988 | 0.988 | +0.026 (+2.70%) | 5,770,651 |
15 Apr 2024 | USD | 0.964 | 0.969 | 0.95 | 0.962 | 0.962 | -0.002 (-0.21%) | 1,159,328 |
12 Apr 2024 | USD | 0.968 | 0.97 | 0.955 | 0.964 | 0.964 | -0.004 (-0.41%) | 1,005,476 |
11 Apr 2024 | USD | 0.963 | 0.971 | 0.949 | 0.968 | 0.968 | -0.003 (-0.31%) | 1,376,832 |
10 Apr 2024 | USD | 0.941 | 0.971 | 0.938 | 0.971 | 0.971 | +0.023 (+2.43%) | 1,589,692 |
9 Apr 2024 | USD | 0.938 | 0.959 | 0.933 | 0.948 | 0.948 | +0.011 (+1.17%) | 1,364,616 |
8 Apr 2024 | USD | 0.968 | 0.97 | 0.936 | 0.937 | 0.937 | -0.028 (-2.90%) | 1,554,056 |
3 Apr 2024 | USD | 0.951 | 0.969 | 0.944 | 0.965 | 0.965 | +0.014 (+1.47%) | 1,888,661 |
2 Apr 2024 | USD | 0.94 | 0.952 | 0.938 | 0.951 | 0.951 | +0.009 (+0.96%) | 1,297,453 |
1 Apr 2024 | USD | 0.935 | 0.942 | 0.926 | 0.942 | 0.942 | +0.005 (+0.53%) | 1,064,276 |
29 Mar 2024 | USD | 0.928 | 0.937 | 0.924 | 0.937 | 0.937 | +0.002 (+0.21%) | 760,888 |
28 Mar 2024 | USD | 0.906 | 0.945 | 0.906 | 0.935 | 0.935 | +0.022 (+2.41%) | 1,430,704 |
27 Mar 2024 | USD | 0.92 | 0.927 | 0.913 | 0.913 | 0.913 | -0.009 (-0.98%) | 933,124 |
26 Mar 2024 | USD | 0.93 | 0.93 | 0.902 | 0.922 | 0.922 | -0.011 (-1.18%) | 1,051,952 |
25 Mar 2024 | USD | 0.922 | 0.938 | 0.922 | 0.933 | 0.933 | -0.006 (-0.64%) | 1,105,248 |