Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 0.88 | 0.89 | 0.86 | 0.875 | 0.875 | -0.002 (-0.23%) | 25,500 |
24 May 2024 | USD | 0.865 | 0.877 | 0.865 | 0.877 | 0.877 | +0.017 (+1.98%) | 22,500 |
23 May 2024 | USD | 0.868 | 0.868 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 11,800 |
22 May 2024 | USD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | -0.002 (-0.23%) | 14,700 |
21 May 2024 | USD | 0.91 | 0.91 | 0.868 | 0.882 | 0.882 | -0.043 (-4.65%) | 61,400 |
20 May 2024 | USD | 0.88 | 0.925 | 0.85 | 0.925 | 0.925 | +0.055 (+6.32%) | 226,200 |
17 May 2024 | USD | 0.875 | 0.892 | 0.87 | 0.87 | 0.87 | +0.023 (+2.72%) | 33,500 |
16 May 2024 | USD | 0.86 | 0.87 | 0.847 | 0.847 | 0.847 | -0.027 (-3.09%) | 23,400 |
15 May 2024 | USD | 0.875 | 0.875 | 0.874 | 0.874 | 0.874 | +0.008 (+0.92%) | 4,100 |
14 May 2024 | USD | 0.863 | 0.88 | 0.863 | 0.866 | 0.866 | +0.003 (+0.35%) | 5,900 |
13 May 2024 | USD | 0.863 | 0.863 | 0.86 | 0.863 | 0.863 | +0.005 (+0.61%) | 6,000 |
10 May 2024 | USD | 0.8799 | 0.8799 | 0.85 | 0.8578 | 0.8578 | -0.013 (-1.52%) | 15,132 |
9 May 2024 | USD | 0.865 | 0.873 | 0.865 | 0.871 | 0.871 | +0.011 (+1.28%) | 6,100 |
8 May 2024 | USD | 0.878 | 0.878 | 0.843 | 0.86 | 0.86 | -0.03 (-3.37%) | 44,500 |
7 May 2024 | USD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.019 (-2.09%) | 17,200 |
6 May 2024 | USD | 0.89 | 0.909 | 0.889 | 0.909 | 0.909 | +0.018 (+2.02%) | 39,600 |
3 May 2024 | USD | 0.867 | 0.893 | 0.86 | 0.891 | 0.891 | +0.026 (+3.01%) | 85,100 |
2 May 2024 | USD | 0.84 | 0.865 | 0.83 | 0.865 | 0.865 | +0.01 (+1.17%) | 37,500 |
1 May 2024 | USD | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 1,800 |
30 Apr 2024 | USD | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.013 (-1.49%) | 14,700 |
29 Apr 2024 | USD | 0.882 | 0.886 | 0.86 | 0.873 | 0.873 | +0.008 (+0.92%) | 12,000 |
26 Apr 2024 | USD | 0.87 | 0.875 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 11,700 |
25 Apr 2024 | USD | 0.88 | 0.88 | 0.864 | 0.87 | 0.87 | +0.019 (+2.23%) | 3,700 |
24 Apr 2024 | USD | 0.845 | 0.865 | 0.845 | 0.851 | 0.851 | +0.011 (+1.31%) | 10,600 |
23 Apr 2024 | USD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 55,500 |
22 Apr 2024 | USD | 0.879 | 0.9 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 29,500 |
19 Apr 2024 | USD | 0.872 | 0.88 | 0.87 | 0.88 | 0.88 | +0.017 (+1.97%) | 5,800 |
18 Apr 2024 | USD | 0.865 | 0.875 | 0.856 | 0.863 | 0.863 | +0.013 (+1.53%) | 9,200 |
17 Apr 2024 | USD | 0.896 | 0.896 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 9,200 |
16 Apr 2024 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 54,100 |