Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 0.85 | 0.9899 | 0.84 | 0.928 | 0.928 | +0.093 (+11.15%) | 270,888 |
10 May 2024 | USD | 0.86 | 0.87 | 0.8225 | 0.8349 | 0.8349 | -0.014 (-1.66%) | 64,001 |
9 May 2024 | USD | 0.82 | 0.85 | 0.81 | 0.849 | 0.849 | +0.019 (+2.29%) | 133,423 |
8 May 2024 | USD | 0.84 | 0.8432 | 0.8175 | 0.83 | 0.83 | 0.0 (0.0%) | 63,656 |
7 May 2024 | USD | 0.81 | 0.8621 | 0.7955 | 0.83 | 0.83 | +0.015 (+1.88%) | 127,452 |
6 May 2024 | USD | 0.8283 | 0.8283 | 0.78 | 0.8147 | 0.8147 | -0.01 (-1.26%) | 171,659 |
3 May 2024 | USD | 0.793 | 0.84 | 0.79 | 0.8251 | 0.8251 | +0.033 (+4.13%) | 74,812 |
2 May 2024 | USD | 0.8055 | 0.8444 | 0.786 | 0.7924 | 0.7924 | +0.007 (+0.94%) | 141,514 |
1 May 2024 | USD | 0.8 | 0.8268 | 0.7803 | 0.785 | 0.785 | -0.015 (-1.86%) | 134,952 |
30 Apr 2024 | USD | 0.839 | 0.8599 | 0.7845 | 0.7999 | 0.7999 | -0.024 (-2.94%) | 65,954 |
29 Apr 2024 | USD | 0.8621 | 0.8621 | 0.824 | 0.8241 | 0.8241 | -0.026 (-3.04%) | 76,555 |
26 Apr 2024 | USD | 0.85 | 0.874 | 0.8179 | 0.8499 | 0.8499 | +0.019 (+2.29%) | 93,508 |
25 Apr 2024 | USD | 0.796 | 0.844 | 0.78 | 0.8309 | 0.8309 | +0.024 (+2.95%) | 167,995 |
24 Apr 2024 | USD | 0.96 | 0.97 | 0.7962 | 0.8071 | 0.8071 | -0.138 (-14.59%) | 430,927 |
23 Apr 2024 | USD | 0.95 | 0.99 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 110,067 |
22 Apr 2024 | USD | 1.13 | 1.15 | 0.94 | 0.95 | 0.95 | -0.19 (-16.67%) | 580,158 |
19 Apr 2024 | USD | 1.19 | 1.23 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 110,496 |
18 Apr 2024 | USD | 1.25 | 1.265 | 1.17 | 1.17 | 1.17 | -0.065 (-5.26%) | 110,966 |
17 Apr 2024 | USD | 1.27 | 1.28 | 1.23 | 1.235 | 1.235 | -0.025 (-1.98%) | 36,613 |
16 Apr 2024 | USD | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 53,420 |
15 Apr 2024 | USD | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -0.09 (-6.82%) | 111,099 |
12 Apr 2024 | USD | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 69,697 |
11 Apr 2024 | USD | 1.4 | 1.44 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 28,874 |
10 Apr 2024 | USD | 1.37 | 1.4247 | 1.21 | 1.41 | 1.41 | 0.0 (0.0%) | 108,893 |
9 Apr 2024 | USD | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 22,089 |
8 Apr 2024 | USD | 1.4 | 1.5 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 70,011 |
5 Apr 2024 | USD | 1.48 | 1.48 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 28,933 |
4 Apr 2024 | USD | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | 0.0 (0.0%) | 30,109 |
3 Apr 2024 | USD | 1.45 | 1.49 | 1.39 | 1.48 | 1.48 | +0.02 (+1.37%) | 29,653 |
2 Apr 2024 | USD | 1.4 | 1.46 | 1.37 | 1.46 | 1.46 | +0.03 (+2.10%) | 51,985 |