Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.865 | 0.9 | 0.835 | 0.88 | 0.88 | +0.015 (+1.73%) | 38,049 |
14 May 2024 | USD | 0.821 | 0.87 | 0.76 | 0.865 | 0.865 | +0.048 (+5.93%) | 5,433 |
13 May 2024 | USD | 0.7825 | 0.83 | 0.76 | 0.8166 | 0.8166 | -0.003 (-0.41%) | 30,366 |
10 May 2024 | USD | 0.85 | 0.8795 | 0.7901 | 0.82 | 0.82 | -0.059 (-6.77%) | 19,621 |
9 May 2024 | USD | 0.827 | 0.9 | 0.827 | 0.8795 | 0.8795 | +0.023 (+2.65%) | 11,790 |
8 May 2024 | USD | 0.8032 | 0.9 | 0.8 | 0.8568 | 0.8568 | -0.014 (-1.63%) | 50,478 |
7 May 2024 | USD | 0.791 | 0.88 | 0.79 | 0.871 | 0.871 | +0.026 (+3.05%) | 46,788 |
6 May 2024 | USD | 0.849 | 0.9 | 0.8 | 0.8452 | 0.8452 | +0.015 (+1.83%) | 49,217 |
3 May 2024 | USD | 0.85 | 0.85 | 0.808 | 0.83 | 0.83 | -0.02 (-2.35%) | 6,846 |
2 May 2024 | USD | 0.85 | 0.85 | 0.8128 | 0.85 | 0.85 | 0.0 (0.0%) | 12,980 |
1 May 2024 | USD | 0.821 | 0.85 | 0.821 | 0.85 | 0.85 | +0.01 (+1.20%) | 10,260 |
30 Apr 2024 | USD | 0.8104 | 0.8468 | 0.81 | 0.8399 | 0.8399 | +0.04 (+4.99%) | 81,407 |
29 Apr 2024 | USD | 0.81 | 0.85 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 37,614 |
26 Apr 2024 | USD | 0.791 | 0.81 | 0.7716 | 0.8 | 0.8 | +0.01 (+1.27%) | 40,903 |
25 Apr 2024 | USD | 0.82 | 0.84 | 0.79 | 0.79 | 0.79 | -0.029 (-3.54%) | 31,389 |
24 Apr 2024 | USD | 0.82 | 0.85 | 0.771 | 0.819 | 0.819 | -0.001 (-0.12%) | 93,083 |
23 Apr 2024 | USD | 0.801 | 0.855 | 0.795 | 0.82 | 0.82 | -0.005 (-0.61%) | 24,698 |
22 Apr 2024 | USD | 0.8502 | 0.869 | 0.8 | 0.825 | 0.825 | -0.025 (-2.95%) | 51,773 |
19 Apr 2024 | USD | 0.903 | 0.903 | 0.85 | 0.8501 | 0.8501 | -0.04 (-4.48%) | 21,122 |
18 Apr 2024 | USD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | +0.042 (+4.92%) | 4,761 |
17 Apr 2024 | USD | 0.91 | 0.9499 | 0.8483 | 0.8483 | 0.8483 | -0.052 (-5.74%) | 18,159 |
16 Apr 2024 | USD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 19,093 |
15 Apr 2024 | USD | 0.94 | 0.94 | 0.85 | 0.9 | 0.9 | -0.02 (-2.17%) | 25,358 |
12 Apr 2024 | USD | 0.8995 | 0.95 | 0.8501 | 0.92 | 0.92 | +0.044 (+5.08%) | 23,733 |
11 Apr 2024 | USD | 0.8901 | 0.8999 | 0.85 | 0.8755 | 0.8755 | +0.005 (+0.63%) | 19,008 |
10 Apr 2024 | USD | 0.8994 | 0.903 | 0.77 | 0.87 | 0.87 | -0.03 (-3.32%) | 70,178 |
9 Apr 2024 | USD | 0.98 | 1.04 | 0.87 | 0.8999 | 0.8999 | +0.03 (+3.44%) | 43,310 |
8 Apr 2024 | USD | 0.98 | 0.98 | 0.87 | 0.87 | 0.87 | -0.09 (-9.38%) | 51,500 |
5 Apr 2024 | USD | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 2,560 |
4 Apr 2024 | USD | 0.9893 | 1.05 | 0.9482 | 0.99 | 0.99 | +0.11 (+12.50%) | 29,373 |