Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 0.9286 | 1.04 | 0.851 | 1 | 1 | +0.1 (+11.14%) | 20,043,956 |
3 May 2024 | USD | 0.92 | 0.9447 | 0.8902 | 0.8998 | 0.8998 | -0.004 (-0.39%) | 7,099,031 |
2 May 2024 | USD | 0.93 | 0.9409 | 0.88 | 0.9033 | 0.9033 | -0.006 (-0.66%) | 6,864,439 |
1 May 2024 | USD | 0.8946 | 0.948 | 0.87 | 0.9093 | 0.9093 | +0.022 (+2.50%) | 8,633,205 |
30 Apr 2024 | USD | 0.9234 | 0.9383 | 0.8618 | 0.8871 | 0.8871 | -0.036 (-3.93%) | 11,720,500 |
29 Apr 2024 | USD | 0.93 | 0.9779 | 0.908 | 0.9234 | 0.9234 | +0.001 (+0.07%) | 5,646,502 |
26 Apr 2024 | USD | 0.9102 | 0.9458 | 0.893 | 0.9228 | 0.9228 | +0.01 (+1.13%) | 5,160,818 |
25 Apr 2024 | USD | 0.92 | 0.93 | 0.8812 | 0.9125 | 0.9125 | -0.01 (-1.13%) | 5,710,286 |
24 Apr 2024 | USD | 0.99 | 1.02 | 0.9125 | 0.9229 | 0.9229 | -0.048 (-4.91%) | 8,181,045 |
23 Apr 2024 | USD | 0.9563 | 1.05 | 0.9538 | 0.9706 | 0.9706 | +0.017 (+1.78%) | 4,789,119 |
22 Apr 2024 | USD | 1.01 | 1.03 | 0.935 | 0.9536 | 0.9536 | -0.066 (-6.51%) | 4,581,972 |
19 Apr 2024 | USD | 0.95 | 1.03 | 0.94 | 1.02 | 1.02 | +0.067 (+7.03%) | 8,178,424 |
18 Apr 2024 | USD | 0.965 | 1.01 | 0.92 | 0.953 | 0.953 | -0.01 (-1.07%) | 6,536,711 |
17 Apr 2024 | USD | 0.96 | 1.03 | 0.951 | 0.9633 | 0.9633 | -0.027 (-2.73%) | 8,694,759 |
16 Apr 2024 | USD | 1.04 | 1.07 | 0.98 | 0.9903 | 0.9903 | -0.04 (-3.85%) | 5,915,085 |
15 Apr 2024 | USD | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -0.07 (-6.36%) | 7,851,762 |
12 Apr 2024 | USD | 1.15 | 1.185 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 6,450,740 |
11 Apr 2024 | USD | 1.21 | 1.23 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 3,531,975 |
10 Apr 2024 | USD | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -0.07 (-5.56%) | 3,732,047 |
9 Apr 2024 | USD | 1.17 | 1.26 | 1.15 | 1.26 | 1.26 | +0.1 (+8.62%) | 3,793,437 |
8 Apr 2024 | USD | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -0.07 (-5.69%) | 4,094,646 |
5 Apr 2024 | USD | 1.23 | 1.27 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 2,566,302 |
4 Apr 2024 | USD | 1.19 | 1.265 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 4,129,944 |
3 Apr 2024 | USD | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 3,345,523 |
2 Apr 2024 | USD | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,458,756 |
1 Apr 2024 | USD | 1.29 | 1.3 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 3,078,839 |
28 Mar 2024 | USD | 1.34 | 1.42 | 1.25 | 1.28 | 1.28 | -0.085 (-6.23%) | 7,269,558 |
27 Mar 2024 | USD | 1.19 | 1.39 | 1.15 | 1.365 | 1.365 | +0.165 (+13.75%) | 6,877,196 |
26 Mar 2024 | USD | 1.185 | 1.21 | 1.07 | 1.2 | 1.2 | -0.16 (-11.76%) | 18,169,510 |
25 Mar 2024 | USD | 1.38 | 1.42 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 4,510,559 |