Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 9,100 |
20 May 2024 | USD | 0.81 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 13,200 |
17 May 2024 | USD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 15,400 |
16 May 2024 | USD | 0.82 | 0.86 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 33,500 |
15 May 2024 | USD | 0.84 | 0.86 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 28,500 |
14 May 2024 | USD | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 24,500 |
13 May 2024 | USD | 0.87 | 0.87 | 0.77 | 0.83 | 0.83 | -0.04 (-4.60%) | 38,200 |
10 May 2024 | USD | 0.82 | 0.87 | 0.8 | 0.87 | 0.87 | +0.03 (+3.57%) | 33,000 |
9 May 2024 | USD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 11,300 |
8 May 2024 | USD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 25,500 |
7 May 2024 | USD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 44,300 |
6 May 2024 | USD | 0.82 | 0.84 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 55,500 |
3 May 2024 | USD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 50,500 |
2 May 2024 | USD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,700 |
1 May 2024 | USD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 53,900 |
30 Apr 2024 | USD | 0.75 | 0.83 | 0.74 | 0.8 | 0.8 | +0.05 (+6.67%) | 149,200 |
29 Apr 2024 | USD | 0.75 | 0.76 | 0.71 | 0.75 | 0.75 | -0.04 (-5.06%) | 51,900 |
26 Apr 2024 | USD | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | +0.04 (+5.33%) | 5,600 |
25 Apr 2024 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,200 |
24 Apr 2024 | USD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 4,600 |
23 Apr 2024 | USD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 12,300 |
22 Apr 2024 | USD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 5,600 |
19 Apr 2024 | USD | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -0.05 (-6.41%) | 23,400 |
18 Apr 2024 | USD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 13,100 |
17 Apr 2024 | USD | 0.77 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 28,200 |
16 Apr 2024 | USD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 12,100 |
15 Apr 2024 | USD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 33,600 |
12 Apr 2024 | USD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 14,000 |
11 Apr 2024 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 42,400 |
10 Apr 2024 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 45,500 |