Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.815 | 0.815 | 0.785 | 0.788 | 0.788 | -0.033 (-3.96%) | 181,788 |
14 May 2024 | USD | 0.8154 | 0.85 | 0.8 | 0.8205 | 0.8205 | -0.02 (-2.39%) | 733,370 |
13 May 2024 | USD | 0.88 | 0.9072 | 0.84 | 0.8406 | 0.8406 | -0.049 (-5.55%) | 570,788 |
10 May 2024 | USD | 0.899 | 0.94 | 0.8765 | 0.89 | 0.89 | -0.03 (-3.26%) | 690,195 |
9 May 2024 | USD | 0.904 | 0.99 | 0.901 | 0.92 | 0.92 | -0.06 (-6.12%) | 951,008 |
8 May 2024 | USD | 1.01 | 1.03 | 0.8249 | 0.98 | 0.98 | +0.09 (+10.11%) | 19,176,359 |
7 May 2024 | USD | 0.9 | 0.94 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 94,276 |
6 May 2024 | USD | 0.975 | 0.98 | 0.9 | 0.92 | 0.92 | -0.06 (-6.12%) | 91,102 |
3 May 2024 | USD | 0.9231 | 1.02 | 0.9231 | 0.98 | 0.98 | +0.054 (+5.89%) | 210,159 |
2 May 2024 | USD | 0.94 | 0.9549 | 0.905 | 0.9255 | 0.9255 | -0.004 (-0.46%) | 147,269 |
1 May 2024 | USD | 0.955 | 0.955 | 0.901 | 0.9298 | 0.9298 | -0.01 (-1.09%) | 109,895 |
30 Apr 2024 | USD | 0.92 | 0.955 | 0.915 | 0.94 | 0.94 | -0.01 (-1.03%) | 161,789 |
29 Apr 2024 | USD | 0.905 | 0.9498 | 0.905 | 0.9498 | 0.9498 | +0.055 (+6.12%) | 56,021 |
26 Apr 2024 | USD | 0.93 | 0.9448 | 0.892 | 0.895 | 0.895 | -0.005 (-0.56%) | 58,269 |
25 Apr 2024 | USD | 0.934 | 0.9583 | 0.88 | 0.9 | 0.9 | -0.034 (-3.64%) | 88,601 |
24 Apr 2024 | USD | 0.881 | 0.98 | 0.881 | 0.934 | 0.934 | +0.037 (+4.08%) | 184,679 |
23 Apr 2024 | USD | 0.8752 | 0.899 | 0.8558 | 0.8974 | 0.8974 | +0.036 (+4.23%) | 71,434 |
22 Apr 2024 | USD | 0.871 | 0.89 | 0.8558 | 0.861 | 0.861 | -0.02 (-2.23%) | 110,502 |
19 Apr 2024 | USD | 0.92 | 0.95 | 0.88 | 0.8806 | 0.8806 | -0.057 (-6.12%) | 131,659 |
18 Apr 2024 | USD | 0.94 | 0.9594 | 0.898 | 0.938 | 0.938 | +0.056 (+6.35%) | 89,335 |
17 Apr 2024 | USD | 0.925 | 0.96 | 0.882 | 0.882 | 0.882 | -0.029 (-3.18%) | 82,051 |
16 Apr 2024 | USD | 0.92 | 0.9458 | 0.89 | 0.911 | 0.911 | -0.011 (-1.14%) | 114,812 |
15 Apr 2024 | USD | 1.02 | 1.0281 | 0.91 | 0.9215 | 0.9215 | -0.088 (-8.76%) | 167,253 |
12 Apr 2024 | USD | 0.95 | 1.03 | 0.9201 | 1.01 | 1.01 | +0.1 (+10.95%) | 387,647 |
11 Apr 2024 | USD | 0.91 | 0.95 | 0.9016 | 0.9103 | 0.9103 | -0.018 (-1.93%) | 65,945 |
10 Apr 2024 | USD | 0.9526 | 0.9526 | 0.89 | 0.9282 | 0.9282 | -0.013 (-1.38%) | 48,123 |
9 Apr 2024 | USD | 0.9099 | 0.9858 | 0.895 | 0.9412 | 0.9412 | +0.021 (+2.29%) | 112,873 |
8 Apr 2024 | USD | 0.96 | 0.96 | 0.9102 | 0.9201 | 0.9201 | -0.01 (-1.06%) | 87,763 |
5 Apr 2024 | USD | 0.99 | 0.99 | 0.89 | 0.93 | 0.93 | -0.021 (-2.21%) | 90,737 |
4 Apr 2024 | USD | 0.96 | 0.9999 | 0.9501 | 0.951 | 0.951 | -0.059 (-5.84%) | 154,518 |