Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 0.9222 | 0.9521 | 0.88 | 0.8934 | 0.8934 | -0.041 (-4.35%) | 44,972,432 |
7 May 2024 | USD | 1 | 1.01 | 0.93 | 0.934 | 0.934 | -0.054 (-5.48%) | 48,476,781 |
6 May 2024 | USD | 0.9785 | 1.03 | 0.961 | 0.9881 | 0.9881 | +0.033 (+3.47%) | 30,753,240 |
3 May 2024 | USD | 0.909 | 1 | 0.8899 | 0.955 | 0.955 | +0.094 (+10.90%) | 54,556,312 |
2 May 2024 | USD | 0.8781 | 0.91 | 0.82 | 0.8611 | 0.8611 | +0.019 (+2.26%) | 49,755,121 |
1 May 2024 | USD | 0.8846 | 0.9192 | 0.7907 | 0.8421 | 0.8421 | -0.049 (-5.50%) | 86,182,070 |
30 Apr 2024 | USD | 0.98 | 1.01 | 0.891 | 0.8911 | 0.8911 | -0.099 (-9.97%) | 66,206,109 |
29 Apr 2024 | USD | 0.8601 | 1.13 | 0.86 | 0.9898 | 0.9898 | +0.13 (+15.08%) | 75,574,844 |
26 Apr 2024 | USD | 0.7782 | 0.87 | 0.7551 | 0.8601 | 0.8601 | +0.082 (+10.60%) | 71,222,531 |
25 Apr 2024 | USD | 0.821 | 0.821 | 0.7403 | 0.7777 | 0.7777 | -0.068 (-8.05%) | 72,790,352 |
24 Apr 2024 | USD | 0.89 | 0.895 | 0.8168 | 0.8458 | 0.8458 | -0.025 (-2.84%) | 45,516,699 |
23 Apr 2024 | USD | 0.835 | 0.9328 | 0.835 | 0.8705 | 0.8705 | +0.028 (+3.29%) | 55,623,941 |
22 Apr 2024 | USD | 0.8507 | 0.8715 | 0.81 | 0.8428 | 0.8428 | -0.022 (-2.56%) | 51,997,262 |
19 Apr 2024 | USD | 0.9135 | 0.9387 | 0.851 | 0.8649 | 0.8649 | -0.06 (-6.46%) | 38,940,754 |
18 Apr 2024 | USD | 0.866 | 0.9541 | 0.852 | 0.9246 | 0.9246 | +0.053 (+6.08%) | 39,275,961 |
17 Apr 2024 | USD | 0.9177 | 0.948 | 0.85 | 0.8716 | 0.8716 | -0.042 (-4.59%) | 43,761,473 |
16 Apr 2024 | USD | 0.94 | 0.9598 | 0.9033 | 0.9135 | 0.9135 | -0.036 (-3.84%) | 30,106,580 |
15 Apr 2024 | USD | 1.03 | 1.03 | 0.925 | 0.95 | 0.95 | -0.06 (-5.94%) | 44,070,449 |
12 Apr 2024 | USD | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 14,168,320 |
11 Apr 2024 | USD | 1.12 | 1.15 | 0.9928 | 1.05 | 1.05 | -0.07 (-6.25%) | 50,941,191 |
10 Apr 2024 | USD | 1.1 | 1.14 | 1.09 | 1.12 | 1.12 | -0.04 (-3.45%) | 15,690,370 |
9 Apr 2024 | USD | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 20,377,990 |
8 Apr 2024 | USD | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 14,581,840 |
5 Apr 2024 | USD | 1.06 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 16,113,050 |
4 Apr 2024 | USD | 1.1 | 1.13 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 15,251,960 |
3 Apr 2024 | USD | 1.05 | 1.12 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 17,008,221 |
2 Apr 2024 | USD | 1.1 | 1.11 | 1.03 | 1.05 | 1.05 | -0.07 (-6.25%) | 27,115,641 |
1 Apr 2024 | USD | 1.18 | 1.19 | 1.08 | 1.12 | 1.12 | -0.04 (-3.45%) | 17,867,891 |
28 Mar 2024 | USD | 1.11 | 1.2 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 26,133,051 |
27 Mar 2024 | USD | 1.07 | 1.13 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 16,549,189 |