Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 0.811 | 0.9 | 0.811 | 0.86 | 0.86 | +0.04 (+4.88%) | 59,710 |
8 May 2024 | USD | 0.784 | 0.82 | 0.7407 | 0.82 | 0.82 | +0.044 (+5.62%) | 39,440 |
7 May 2024 | USD | 0.81 | 0.8265 | 0.7764 | 0.7764 | 0.7764 | -0.017 (-2.09%) | 20,621 |
6 May 2024 | USD | 0.7139 | 0.81 | 0.71 | 0.793 | 0.793 | +0.058 (+7.85%) | 18,395 |
3 May 2024 | USD | 0.72 | 0.7353 | 0.7006 | 0.7353 | 0.7353 | -0.001 (-0.12%) | 15,224 |
2 May 2024 | USD | 0.735 | 0.7716 | 0.7047 | 0.7362 | 0.7362 | -0.004 (-0.51%) | 9,565 |
1 May 2024 | USD | 0.717 | 0.75 | 0.701 | 0.74 | 0.74 | -0.01 (-1.33%) | 4,561 |
30 Apr 2024 | USD | 0.75 | 0.7805 | 0.721 | 0.75 | 0.75 | +0.001 (+0.08%) | 24,015 |
29 Apr 2024 | USD | 0.715 | 0.75 | 0.6974 | 0.7494 | 0.7494 | +0.011 (+1.52%) | 18,818 |
26 Apr 2024 | USD | 0.7332 | 0.7399 | 0.689 | 0.7382 | 0.7382 | +0.009 (+1.26%) | 17,842 |
25 Apr 2024 | USD | 0.65 | 0.729 | 0.65 | 0.729 | 0.729 | +0.053 (+7.86%) | 20,179 |
24 Apr 2024 | USD | 0.669 | 0.678 | 0.65 | 0.6759 | 0.6759 | -0.004 (-0.52%) | 7,620 |
23 Apr 2024 | USD | 0.6894 | 0.6894 | 0.6506 | 0.6794 | 0.6794 | +0.01 (+1.52%) | 35,691 |
22 Apr 2024 | USD | 0.6829 | 0.6829 | 0.641 | 0.6692 | 0.6692 | -0.009 (-1.37%) | 9,309 |
19 Apr 2024 | USD | 0.6524 | 0.6785 | 0.6301 | 0.6785 | 0.6785 | +0.053 (+8.44%) | 14,638 |
18 Apr 2024 | USD | 0.699 | 0.699 | 0.6 | 0.6257 | 0.6257 | -0.058 (-8.51%) | 33,322 |
17 Apr 2024 | USD | 0.6367 | 0.685 | 0.6044 | 0.6839 | 0.6839 | +0.04 (+6.21%) | 43,264 |
16 Apr 2024 | USD | 0.6959 | 0.6959 | 0.6019 | 0.6439 | 0.6439 | -0.074 (-10.33%) | 71,851 |
15 Apr 2024 | USD | 0.75 | 0.767 | 0.6675 | 0.7181 | 0.7181 | -0.032 (-4.25%) | 55,581 |
12 Apr 2024 | USD | 0.7925 | 0.82 | 0.7428 | 0.75 | 0.75 | -0.043 (-5.36%) | 59,145 |
11 Apr 2024 | USD | 0.82 | 0.84 | 0.7286 | 0.7925 | 0.7925 | -0.019 (-2.31%) | 56,462 |
10 Apr 2024 | USD | 0.8552 | 0.8552 | 0.78 | 0.8112 | 0.8112 | -0.048 (-5.56%) | 52,984 |
9 Apr 2024 | USD | 0.8781 | 0.8781 | 0.784 | 0.859 | 0.859 | -0.022 (-2.50%) | 69,718 |
8 Apr 2024 | USD | 0.826 | 0.881 | 0.795 | 0.881 | 0.881 | +0.034 (+4.01%) | 44,410 |
5 Apr 2024 | USD | 0.862 | 0.87 | 0.805 | 0.847 | 0.847 | +0.007 (+0.83%) | 17,407 |
4 Apr 2024 | USD | 0.876 | 0.9238 | 0.8262 | 0.84 | 0.84 | -0.03 (-3.45%) | 30,139 |
3 Apr 2024 | USD | 0.8427 | 0.98 | 0.8248 | 0.87 | 0.87 | +0.01 (+1.16%) | 66,624 |
2 Apr 2024 | USD | 0.98 | 0.9899 | 0.7595 | 0.86 | 0.86 | -0.083 (-8.82%) | 51,845 |
1 Apr 2024 | USD | 1.22 | 1.22 | 0.9 | 0.9432 | 0.9432 | -0.237 (-20.07%) | 53,628 |
28 Mar 2024 | USD | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 34,585 |