Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 0.5878 | 0.628 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 99,354 |
8 May 2024 | USD | 0.585 | 0.6239 | 0.5775 | 0.58 | 0.58 | -0.016 (-2.67%) | 72,113 |
7 May 2024 | USD | 0.5937 | 0.6273 | 0.58 | 0.5959 | 0.5959 | -0.016 (-2.65%) | 39,198 |
6 May 2024 | USD | 0.67 | 0.6703 | 0.5855 | 0.6121 | 0.6121 | -0.017 (-2.69%) | 217,318 |
3 May 2024 | USD | 0.58 | 0.68 | 0.57 | 0.629 | 0.629 | +0.029 (+4.83%) | 215,320 |
2 May 2024 | USD | 0.7855 | 0.8295 | 0.56 | 0.6 | 0.6 | -0.19 (-24.04%) | 3,851,287 |
1 May 2024 | USD | 0.76 | 0.7899 | 0.7101 | 0.7899 | 0.7899 | +0.01 (+1.28%) | 1,380 |
30 Apr 2024 | USD | 0.75 | 0.7799 | 0.69 | 0.7799 | 0.7799 | +0.03 (+3.99%) | 4,190 |
29 Apr 2024 | USD | 0.751 | 0.77 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 4,579 |
26 Apr 2024 | USD | 0.751 | 0.79 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 9,605 |
25 Apr 2024 | USD | 0.741 | 0.75 | 0.74 | 0.75 | 0.75 | -0.046 (-5.78%) | 1,878 |
24 Apr 2024 | USD | 0.72 | 0.7998 | 0.72 | 0.796 | 0.796 | +0.021 (+2.66%) | 2,463 |
23 Apr 2024 | USD | 0.74 | 0.8299 | 0.74 | 0.7754 | 0.7754 | +0.045 (+6.19%) | 2,446 |
22 Apr 2024 | USD | 0.761 | 0.8293 | 0.7152 | 0.7302 | 0.7302 | -0.073 (-9.15%) | 7,517 |
19 Apr 2024 | USD | 0.7102 | 0.83 | 0.7102 | 0.8037 | 0.8037 | +0.124 (+18.17%) | 18,407 |
18 Apr 2024 | USD | 0.6702 | 0.7 | 0.6702 | 0.6801 | 0.6801 | +0.009 (+1.33%) | 3,641 |
17 Apr 2024 | USD | 0.675 | 0.68 | 0.6519 | 0.6712 | 0.6712 | -0.008 (-1.16%) | 23,346 |
16 Apr 2024 | USD | 0.7 | 0.75 | 0.62 | 0.6791 | 0.6791 | -0.047 (-6.46%) | 17,775 |
15 Apr 2024 | USD | 0.835 | 0.86 | 0.6604 | 0.726 | 0.726 | -0.131 (-15.30%) | 42,062 |
12 Apr 2024 | USD | 0.9 | 0.945 | 0.8299 | 0.8571 | 0.8571 | -0.033 (-3.70%) | 20,529 |
11 Apr 2024 | USD | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 14,350 |
10 Apr 2024 | USD | 0.93 | 0.955 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 6,217 |
9 Apr 2024 | USD | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 7,078 |
8 Apr 2024 | USD | 1 | 1 | 0.91 | 0.91 | 0.91 | -0.09 (-9%) | 24,057 |
5 Apr 2024 | USD | 1.001 | 1.02 | 0.9147 | 1 | 1 | -0.02 (-1.96%) | 9,934 |
4 Apr 2024 | USD | 1 | 1.04 | 0.9849 | 1.02 | 1.02 | +0.05 (+5.13%) | 14,384 |
3 Apr 2024 | USD | 1 | 1.05 | 0.9672 | 0.9702 | 0.9702 | -0.013 (-1.36%) | 59,683 |
2 Apr 2024 | USD | 1.04 | 1.05 | 0.9836 | 0.9836 | 0.9836 | -0.046 (-4.50%) | 12,376 |
1 Apr 2024 | USD | 1.106 | 1.12 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 10,040 |
28 Mar 2024 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.001 (-0.11%) | 2,709 |