Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.6825 | 0.7384 | 0.6508 | 0.7249 | 0.7249 | +0.047 (+6.95%) | 8,860,561 |
9 May 2024 | USD | 0.6462 | 0.6858 | 0.6201 | 0.6778 | 0.6778 | +0.033 (+5.13%) | 3,731,794 |
8 May 2024 | USD | 0.66 | 0.662 | 0.61 | 0.6447 | 0.6447 | -0.016 (-2.45%) | 6,515,208 |
7 May 2024 | USD | 0.7233 | 0.7338 | 0.66 | 0.6609 | 0.6609 | -0.069 (-9.44%) | 4,706,628 |
6 May 2024 | USD | 0.76 | 0.7784 | 0.7116 | 0.7298 | 0.7298 | -0.014 (-1.86%) | 3,703,774 |
3 May 2024 | USD | 0.7311 | 0.7599 | 0.7 | 0.7436 | 0.7436 | +0.053 (+7.67%) | 6,484,254 |
2 May 2024 | USD | 0.682 | 0.718 | 0.6577 | 0.6906 | 0.6906 | +0.036 (+5.44%) | 6,425,997 |
1 May 2024 | USD | 0.765 | 0.7799 | 0.6426 | 0.655 | 0.655 | -0.118 (-15.29%) | 10,359,990 |
30 Apr 2024 | USD | 0.7921 | 0.7921 | 0.7411 | 0.7732 | 0.7732 | -0.017 (-2.11%) | 2,510,390 |
29 Apr 2024 | USD | 0.81 | 0.865 | 0.7455 | 0.7899 | 0.7899 | -0.016 (-1.97%) | 3,950,327 |
26 Apr 2024 | USD | 0.75 | 0.83 | 0.72 | 0.8058 | 0.8058 | +0.058 (+7.71%) | 3,297,214 |
25 Apr 2024 | USD | 0.7426 | 0.7698 | 0.705 | 0.7481 | 0.7481 | -0.012 (-1.62%) | 4,050,042 |
24 Apr 2024 | USD | 0.79 | 0.79 | 0.7013 | 0.7604 | 0.7604 | -0.006 (-0.81%) | 4,143,638 |
23 Apr 2024 | USD | 0.7515 | 0.8392 | 0.7213 | 0.7666 | 0.7666 | -0.004 (-0.57%) | 5,519,593 |
22 Apr 2024 | USD | 0.752 | 0.7797 | 0.7001 | 0.771 | 0.771 | +0.031 (+4.19%) | 5,548,545 |
19 Apr 2024 | USD | 0.77 | 0.7968 | 0.73 | 0.74 | 0.74 | -0.03 (-3.87%) | 4,525,211 |
18 Apr 2024 | USD | 0.84 | 0.84 | 0.7613 | 0.7698 | 0.7698 | -0.054 (-6.55%) | 3,529,375 |
17 Apr 2024 | USD | 0.83 | 0.8412 | 0.7945 | 0.8238 | 0.8238 | +0.013 (+1.57%) | 3,373,222 |
16 Apr 2024 | USD | 0.8482 | 0.856 | 0.8 | 0.8111 | 0.8111 | -0.021 (-2.50%) | 4,400,906 |
15 Apr 2024 | USD | 0.8807 | 0.9097 | 0.7911 | 0.8319 | 0.8319 | -0.051 (-5.82%) | 6,690,102 |
12 Apr 2024 | USD | 0.9164 | 0.955 | 0.8507 | 0.8833 | 0.8833 | -0.038 (-4.09%) | 7,620,345 |
11 Apr 2024 | USD | 0.92 | 0.9592 | 0.9 | 0.921 | 0.921 | +0.011 (+1.24%) | 7,140,140 |
10 Apr 2024 | USD | 0.93 | 0.9455 | 0.88 | 0.9097 | 0.9097 | -0.028 (-2.95%) | 5,308,756 |
9 Apr 2024 | USD | 0.9891 | 1.02 | 0.911 | 0.9374 | 0.9374 | -0.057 (-5.75%) | 6,438,094 |
8 Apr 2024 | USD | 1.01 | 1.0393 | 0.9705 | 0.9946 | 0.9946 | -0.015 (-1.52%) | 3,239,346 |
5 Apr 2024 | USD | 1 | 1.01 | 0.956 | 1.01 | 1.01 | +0.026 (+2.69%) | 3,326,435 |
4 Apr 2024 | USD | 0.96 | 1.01 | 0.9404 | 0.9835 | 0.9835 | +0.021 (+2.17%) | 5,288,749 |
3 Apr 2024 | USD | 0.9782 | 0.98 | 0.94 | 0.9626 | 0.9626 | -0.023 (-2.32%) | 3,522,656 |
2 Apr 2024 | USD | 0.97 | 1.01 | 0.9302 | 0.9855 | 0.9855 | -0.009 (-0.89%) | 3,926,849 |
1 Apr 2024 | USD | 1.095 | 1.12 | 0.976 | 0.9943 | 0.9943 | -0.036 (-3.47%) | 10,579,820 |