Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 0.8299 | 0.99 | 0.7801 | 0.96 | 0.96 | +0.16 (+20%) | 93,462 |
8 May 2024 | USD | 0.805 | 0.95 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 55,564 |
7 May 2024 | USD | 0.7729 | 1.03 | 0.7551 | 0.82 | 0.82 | +0.017 (+2.13%) | 75,013 |
6 May 2024 | USD | 0.8201 | 0.95 | 0.7579 | 0.8029 | 0.8029 | -0.017 (-2.09%) | 63,132 |
3 May 2024 | USD | 0.82 | 0.99 | 0.76 | 0.82 | 0.82 | +0.02 (+2.50%) | 65,974 |
2 May 2024 | USD | 0.8247 | 0.99 | 0.75 | 0.8 | 0.8 | -0.068 (-7.81%) | 24,068 |
1 May 2024 | USD | 0.9271 | 0.99 | 0.75 | 0.8678 | 0.8678 | -0.042 (-4.64%) | 37,797 |
30 Apr 2024 | USD | 0.912 | 0.95 | 0.87 | 0.91 | 0.91 | -0.002 (-0.22%) | 1,700 |
29 Apr 2024 | USD | 0.92 | 0.99 | 0.912 | 0.912 | 0.912 | -0.025 (-2.72%) | 500 |
26 Apr 2024 | USD | 0.942 | 1.03 | 0.87 | 0.9375 | 0.9375 | -0.004 (-0.47%) | 111,068 |
25 Apr 2024 | USD | 0.885 | 0.9419 | 0.88 | 0.9419 | 0.9419 | +0.042 (+4.66%) | 13,694 |
24 Apr 2024 | USD | 0.9098 | 0.9098 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 243 |
23 Apr 2024 | USD | 0.9171 | 0.93 | 0.91 | 0.91 | 0.91 | -0.029 (-3.11%) | 1,822 |
22 Apr 2024 | USD | 0.93 | 0.97 | 0.91 | 0.9392 | 0.9392 | +0.008 (+0.89%) | 23,278 |
19 Apr 2024 | USD | 0.9499 | 1.04 | 0.9254 | 0.9309 | 0.9309 | -0.019 (-2.00%) | 69,848 |
18 Apr 2024 | USD | 0.9568 | 0.9737 | 0.92 | 0.9499 | 0.9499 | -0.01 (-1.05%) | 12,663 |
17 Apr 2024 | USD | 1.06 | 1.06 | 0.92 | 0.96 | 0.96 | -0.05 (-4.95%) | 24,991 |
16 Apr 2024 | USD | 1.03 | 1.15 | 0.92 | 1.01 | 1.01 | -0.11 (-9.82%) | 45,848 |
15 Apr 2024 | USD | 1.15 | 1.2999 | 1.01 | 1.12 | 1.12 | +0.03 (+2.75%) | 35,317 |
12 Apr 2024 | USD | 1.1001 | 1.22 | 1.01 | 1.09 | 1.09 | +0.028 (+2.64%) | 11,391 |
11 Apr 2024 | USD | 1.1 | 1.2 | 1.01 | 1.062 | 1.062 | -0.038 (-3.45%) | 71,895 |
10 Apr 2024 | USD | 1.15 | 1.1501 | 0.89 | 1.1 | 1.1 | +0.02 (+1.85%) | 128,323 |
9 Apr 2024 | USD | 1.14 | 1.3 | 1.07 | 1.08 | 1.08 | -0.16 (-12.90%) | 66,862 |
8 Apr 2024 | USD | 1.225 | 1.29 | 1.06 | 1.24 | 1.24 | -0.01 (-0.78%) | 71,547 |
5 Apr 2024 | USD | 1.24 | 1.34 | 1.11 | 1.2497 | 1.2497 | +0.05 (+4.14%) | 190,357 |
4 Apr 2024 | USD | 1.3 | 1.38 | 1.15 | 1.2 | 1.2 | -0 (-0.01%) | 96,342 |
3 Apr 2024 | USD | 1.21 | 1.39 | 1.15 | 1.2001 | 1.2001 | -0.01 (-0.82%) | 71,503 |
2 Apr 2024 | USD | 1.2 | 1.39 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 33,701 |
1 Apr 2024 | USD | 1.25 | 1.35 | 1.15 | 1.2 | 1.2 | -0.16 (-11.76%) | 29,792 |
28 Mar 2024 | USD | 1.15 | 1.39 | 1.15 | 1.36 | 1.36 | +0.08 (+6.25%) | 54,238 |