Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 0.79 | 0.799 | 0.7602 | 0.7696 | 0.7696 | -0.061 (-7.32%) | 11,542 |
22 May 2024 | USD | 0.79 | 0.84 | 0.7512 | 0.8304 | 0.8304 | -0.009 (-1.13%) | 31,410 |
21 May 2024 | USD | 0.7604 | 0.84 | 0.7604 | 0.8399 | 0.8399 | +0.05 (+6.33%) | 4,872 |
20 May 2024 | USD | 0.7759 | 0.79 | 0.7313 | 0.7899 | 0.7899 | +0.035 (+4.62%) | 11,058 |
17 May 2024 | USD | 0.71 | 0.8489 | 0.71 | 0.755 | 0.755 | +0.052 (+7.43%) | 18,709 |
16 May 2024 | USD | 0.8 | 0.899 | 0.65 | 0.7028 | 0.7028 | -0.109 (-13.41%) | 113,730 |
15 May 2024 | USD | 0.8 | 0.8499 | 0.8 | 0.8116 | 0.8116 | +0.004 (+0.45%) | 9,599 |
14 May 2024 | USD | 0.86 | 0.866 | 0.8 | 0.808 | 0.808 | -0.017 (-2.06%) | 34,323 |
13 May 2024 | USD | 0.82 | 0.8689 | 0.82 | 0.825 | 0.825 | +0.013 (+1.56%) | 6,633 |
10 May 2024 | USD | 0.8296 | 0.8899 | 0.8001 | 0.8123 | 0.8123 | -0.003 (-0.31%) | 5,540 |
9 May 2024 | USD | 0.81 | 0.8148 | 0.8 | 0.8148 | 0.8148 | -0.01 (-1.20%) | 4,847 |
8 May 2024 | USD | 0.82 | 0.8296 | 0.82 | 0.8247 | 0.8247 | -0.01 (-1.23%) | 2,453 |
7 May 2024 | USD | 0.83 | 0.8497 | 0.8002 | 0.835 | 0.835 | -0.031 (-3.61%) | 8,341 |
6 May 2024 | USD | 0.879 | 0.879 | 0.8 | 0.8663 | 0.8663 | +0.016 (+1.92%) | 14,627 |
3 May 2024 | USD | 0.9201 | 0.98 | 0.7623 | 0.85 | 0.85 | -0.078 (-8.40%) | 91,800 |
2 May 2024 | USD | 0.9288 | 0.9325 | 0.9279 | 0.9279 | 0.9279 | -0.003 (-0.27%) | 1,713 |
1 May 2024 | USD | 0.9751 | 0.9782 | 0.9025 | 0.9304 | 0.9304 | -0.03 (-3.08%) | 94,257 |
30 Apr 2024 | USD | 0.9 | 0.96 | 0.9 | 0.96 | 0.96 | +0.02 (+2.12%) | 941 |
29 Apr 2024 | USD | 0.97 | 1 | 0.9401 | 0.9401 | 0.9401 | -0.052 (-5.24%) | 12,253 |
26 Apr 2024 | USD | 0.9652 | 0.9991 | 0.9652 | 0.9921 | 0.9921 | +0.012 (+1.23%) | 13,995 |
25 Apr 2024 | USD | 0.95 | 0.9999 | 0.9263 | 0.98 | 0.98 | +0.053 (+5.67%) | 6,387 |
24 Apr 2024 | USD | 0.9221 | 0.9999 | 0.922 | 0.9274 | 0.9274 | -0.023 (-2.38%) | 4,209 |
23 Apr 2024 | USD | 0.9639 | 0.9718 | 0.922 | 0.95 | 0.95 | -0.044 (-4.41%) | 13,634 |
22 Apr 2024 | USD | 0.98 | 1.01 | 0.9404 | 0.9938 | 0.9938 | +0.005 (+0.52%) | 151,195 |
19 Apr 2024 | USD | 0.9672 | 1 | 0.9401 | 0.9887 | 0.9887 | -0.011 (-1.13%) | 7,081 |
18 Apr 2024 | USD | 0.96 | 1.01 | 0.9103 | 1 | 1 | -0.03 (-2.91%) | 5,827 |
17 Apr 2024 | USD | 0.97 | 1.03 | 0.92 | 1.03 | 1.03 | +0.03 (+3%) | 3,866 |
16 Apr 2024 | USD | 1.02 | 1.02 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 3,247 |
15 Apr 2024 | USD | 1.02 | 1.04 | 0.9502 | 1.01 | 1.01 | +0.01 (+1%) | 30,246 |
12 Apr 2024 | USD | 0.992 | 1.04 | 0.95 | 1 | 1 | -0.03 (-2.91%) | 13,509 |