Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 0.8888 | 0.89 | 0.7629 | 0.7703 | 0.7703 | -0.11 (-12.47%) | 872,341 |
21 May 2024 | USD | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | -0.03 (-3.30%) | 319,300 |
20 May 2024 | USD | 0.9 | 0.93 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 382,100 |
17 May 2024 | USD | 0.85 | 0.89 | 0.81 | 0.88 | 0.88 | +0.07 (+8.64%) | 545,600 |
16 May 2024 | USD | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | +0.02 (+2.53%) | 298,700 |
15 May 2024 | USD | 0.74 | 0.81 | 0.74 | 0.79 | 0.79 | +0.05 (+6.76%) | 495,600 |
14 May 2024 | USD | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 263,800 |
13 May 2024 | USD | 0.77 | 0.77 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 309,000 |
10 May 2024 | USD | 0.79 | 0.81 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 310,000 |
9 May 2024 | USD | 0.75 | 0.78 | 0.72 | 0.78 | 0.78 | +0.06 (+8.33%) | 450,900 |
8 May 2024 | USD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 187,800 |
7 May 2024 | USD | 0.7 | 0.75 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 83,900 |
6 May 2024 | USD | 0.67 | 0.71 | 0.64 | 0.7 | 0.7 | +0.04 (+6.06%) | 181,900 |
3 May 2024 | USD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 140,200 |
2 May 2024 | USD | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 197,700 |
1 May 2024 | USD | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | +0.01 (+1.47%) | 161,500 |
30 Apr 2024 | USD | 0.74 | 0.74 | 0.66 | 0.68 | 0.68 | -0.05 (-6.85%) | 220,100 |
29 Apr 2024 | USD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 186,900 |
26 Apr 2024 | USD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 113,400 |
25 Apr 2024 | USD | 0.69 | 0.71 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 207,300 |
24 Apr 2024 | USD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 141,800 |
23 Apr 2024 | USD | 0.67 | 0.71 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 178,000 |
22 Apr 2024 | USD | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 210,000 |
19 Apr 2024 | USD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 305,300 |
18 Apr 2024 | USD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 151,300 |
17 Apr 2024 | USD | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 267,900 |
16 Apr 2024 | USD | 0.73 | 0.73 | 0.66 | 0.69 | 0.69 | -0.03 (-4.17%) | 601,300 |
15 Apr 2024 | USD | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 460,000 |
12 Apr 2024 | USD | 0.73 | 0.79 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 884,800 |
11 Apr 2024 | USD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 219,200 |