Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 0.938 | 0.9499 | 0.9312 | 0.9355 | 0.9355 | -0.003 (-0.27%) | 105,062 |
24 May 2024 | USD | 0.93 | 0.9422 | 0.925 | 0.938 | 0.938 | -0.004 (-0.45%) | 271,830 |
23 May 2024 | USD | 0.955 | 0.97 | 0.9301 | 0.9422 | 0.9422 | -0.021 (-2.16%) | 188,276 |
22 May 2024 | USD | 0.974 | 1.02 | 0.96 | 0.963 | 0.963 | -0.012 (-1.23%) | 272,098 |
21 May 2024 | USD | 0.973 | 0.9999 | 0.973 | 0.975 | 0.975 | -0.011 (-1.09%) | 48,551 |
20 May 2024 | USD | 0.9988 | 0.9999 | 0.97 | 0.9857 | 0.9857 | -0.002 (-0.18%) | 163,432 |
17 May 2024 | USD | 0.96 | 0.9999 | 0.95 | 0.9875 | 0.9875 | +0.018 (+1.83%) | 92,214 |
16 May 2024 | USD | 0.9674 | 0.9999 | 0.95 | 0.9698 | 0.9698 | -0.008 (-0.79%) | 120,485 |
15 May 2024 | USD | 1.01 | 1.015 | 0.95 | 0.9775 | 0.9775 | -0.022 (-2.25%) | 121,146 |
14 May 2024 | USD | 1.03 | 1.03 | 0.98 | 1 | 1 | -0.05 (-4.76%) | 251,454 |
13 May 2024 | USD | 0.98 | 1.05 | 0.9501 | 1.05 | 1.05 | +0.08 (+8.19%) | 322,488 |
10 May 2024 | USD | 1.03 | 1.03 | 0.96 | 0.9705 | 0.9705 | -0.04 (-3.91%) | 126,065 |
9 May 2024 | USD | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | +0.039 (+4.06%) | 302,044 |
8 May 2024 | USD | 0.98 | 1.01 | 0.94 | 0.9706 | 0.9706 | -0.019 (-1.96%) | 91,586 |
7 May 2024 | USD | 1 | 1.02 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 258,717 |
6 May 2024 | USD | 0.95 | 1.025 | 0.94 | 1 | 1 | +0.047 (+4.94%) | 428,991 |
3 May 2024 | USD | 0.98 | 0.98 | 0.9374 | 0.9529 | 0.9529 | +0.003 (+0.28%) | 158,502 |
2 May 2024 | USD | 0.95 | 0.977 | 0.94 | 0.9502 | 0.9502 | +0 (+0.02%) | 319,499 |
1 May 2024 | USD | 0.9488 | 0.9609 | 0.89 | 0.95 | 0.95 | +0.01 (+1.06%) | 391,068 |
30 Apr 2024 | USD | 0.92 | 0.9698 | 0.91 | 0.94 | 0.94 | +0.005 (+0.58%) | 206,867 |
29 Apr 2024 | USD | 0.901 | 0.9351 | 0.9 | 0.9346 | 0.9346 | +0.035 (+3.86%) | 142,843 |
26 Apr 2024 | USD | 0.9091 | 0.9091 | 0.8815 | 0.8999 | 0.8999 | +0.009 (+1.00%) | 228,222 |
25 Apr 2024 | USD | 0.9 | 0.9399 | 0.8815 | 0.891 | 0.891 | -0.015 (-1.66%) | 242,708 |
24 Apr 2024 | USD | 0.93 | 0.93 | 0.9 | 0.906 | 0.906 | -0.019 (-2.09%) | 88,247 |
23 Apr 2024 | USD | 0.909 | 0.94 | 0.8983 | 0.9253 | 0.9253 | +0.011 (+1.25%) | 182,129 |
22 Apr 2024 | USD | 0.886 | 0.9323 | 0.88 | 0.9139 | 0.9139 | +0.029 (+3.34%) | 233,440 |
19 Apr 2024 | USD | 0.94 | 0.94 | 0.88 | 0.8844 | 0.8844 | -0.048 (-5.14%) | 427,003 |
18 Apr 2024 | USD | 0.91 | 0.94 | 0.892 | 0.9323 | 0.9323 | +0.028 (+3.13%) | 361,034 |
17 Apr 2024 | USD | 0.93 | 0.93 | 0.8921 | 0.904 | 0.904 | -0.016 (-1.75%) | 484,918 |
16 Apr 2024 | USD | 0.9121 | 0.94 | 0.9002 | 0.9201 | 0.9201 | +0.005 (+0.60%) | 310,230 |