Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.743 | 0.745 | 0.691 | 0.705 | 0.705 | -0.094 (-11.76%) | 70,787 |
9 May 2024 | USD | 0.75 | 0.799 | 0.7401 | 0.799 | 0.799 | +0.059 (+7.97%) | 20,450 |
8 May 2024 | USD | 0.7259 | 0.8051 | 0.7259 | 0.74 | 0.74 | -0.048 (-6.06%) | 16,685 |
7 May 2024 | USD | 0.86 | 0.8797 | 0.77 | 0.7877 | 0.7877 | -0.085 (-9.77%) | 14,646 |
6 May 2024 | USD | 0.775 | 0.873 | 0.7301 | 0.873 | 0.873 | +0.153 (+21.25%) | 56,710 |
3 May 2024 | USD | 0.75 | 0.796 | 0.72 | 0.72 | 0.72 | -0.062 (-7.88%) | 25,588 |
2 May 2024 | USD | 0.8188 | 0.8188 | 0.747 | 0.7816 | 0.7816 | -0.003 (-0.43%) | 15,696 |
1 May 2024 | USD | 0.796 | 0.84 | 0.7701 | 0.785 | 0.785 | +0.015 (+1.93%) | 11,940 |
30 Apr 2024 | USD | 0.77 | 0.8 | 0.77 | 0.7701 | 0.7701 | -0.023 (-2.91%) | 4,441 |
29 Apr 2024 | USD | 0.71 | 0.7999 | 0.71 | 0.7932 | 0.7932 | +0.006 (+0.74%) | 24,227 |
26 Apr 2024 | USD | 0.78 | 0.7995 | 0.75 | 0.7874 | 0.7874 | +0.015 (+1.93%) | 21,012 |
25 Apr 2024 | USD | 0.797 | 0.8 | 0.7404 | 0.7725 | 0.7725 | -0.009 (-1.13%) | 22,625 |
24 Apr 2024 | USD | 0.75 | 0.799 | 0.75 | 0.7813 | 0.7813 | +0.031 (+4.17%) | 33,974 |
23 Apr 2024 | USD | 0.7186 | 0.78 | 0.7186 | 0.75 | 0.75 | +0.03 (+4.18%) | 18,703 |
22 Apr 2024 | USD | 0.728 | 0.7399 | 0.7069 | 0.7199 | 0.7199 | +0.01 (+1.39%) | 17,276 |
19 Apr 2024 | USD | 0.73 | 0.7665 | 0.6887 | 0.71 | 0.71 | -0.04 (-5.33%) | 41,660 |
18 Apr 2024 | USD | 0.748 | 0.776 | 0.71 | 0.75 | 0.75 | +0.015 (+2.04%) | 39,846 |
17 Apr 2024 | USD | 0.6896 | 0.7499 | 0.6661 | 0.735 | 0.735 | +0.025 (+3.52%) | 95,259 |
16 Apr 2024 | USD | 0.88 | 0.92 | 0.685 | 0.71 | 0.71 | -0.22 (-23.66%) | 315,355 |
15 Apr 2024 | USD | 1.05 | 1.1 | 0.85 | 0.93 | 0.93 | -0.21 (-18.42%) | 303,394 |
12 Apr 2024 | USD | 0.99 | 1.43 | 0.9753 | 1.14 | 1.14 | +0.122 (+12.04%) | 3,134,558 |
11 Apr 2024 | USD | 1.14 | 1.16 | 0.99 | 1.0175 | 1.0175 | -0.083 (-7.50%) | 187,970 |
10 Apr 2024 | USD | 1.12 | 1.28 | 1.06 | 1.1 | 1.1 | -0.05 (-4.35%) | 211,652 |
9 Apr 2024 | USD | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -0.11 (-8.73%) | 51,319 |
8 Apr 2024 | USD | 1.24 | 1.3 | 1.2001 | 1.26 | 1.26 | +0.03 (+2.44%) | 103,668 |
5 Apr 2024 | USD | 1.235 | 1.24 | 1.16 | 1.23 | 1.23 | 0.0 (0.0%) | 68,656 |
4 Apr 2024 | USD | 1.14 | 1.27 | 1.14 | 1.23 | 1.23 | +0.07 (+6.03%) | 69,929 |
3 Apr 2024 | USD | 1.17 | 1.17 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 47,066 |
2 Apr 2024 | USD | 1.09 | 1.22 | 1.0499 | 1.16 | 1.16 | +0.04 (+3.57%) | 174,797 |
1 Apr 2024 | USD | 1.07 | 1.1499 | 1.03 | 1.12 | 1.12 | +0.06 (+5.66%) | 41,797 |