Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 0.7 | 0.7198 | 0.69 | 0.7093 | 0.7093 | +0.015 (+2.20%) | 3,065,280 |
23 May 2024 | USD | 0.721 | 0.7275 | 0.6856 | 0.694 | 0.694 | -0.034 (-4.62%) | 3,697,508 |
22 May 2024 | USD | 0.7065 | 0.7494 | 0.6921 | 0.7276 | 0.7276 | +0.026 (+3.75%) | 5,251,369 |
21 May 2024 | USD | 0.7129 | 0.726 | 0.6901 | 0.7013 | 0.7013 | -0.016 (-2.23%) | 2,498,716 |
20 May 2024 | USD | 0.7112 | 0.7371 | 0.681 | 0.7173 | 0.7173 | +0.004 (+0.50%) | 4,470,562 |
17 May 2024 | USD | 0.7325 | 0.7808 | 0.6914 | 0.7137 | 0.7137 | +0.008 (+1.15%) | 19,244,869 |
16 May 2024 | USD | 0.7401 | 0.775 | 0.702 | 0.7056 | 0.7056 | -0.017 (-2.37%) | 4,557,292 |
15 May 2024 | USD | 0.815 | 0.82 | 0.7227 | 0.7227 | 0.7227 | -0.097 (-11.87%) | 8,522,447 |
14 May 2024 | USD | 0.75 | 0.87 | 0.75 | 0.82 | 0.82 | +0.1 (+13.86%) | 11,381,410 |
13 May 2024 | USD | 0.7384 | 0.7529 | 0.702 | 0.7202 | 0.7202 | -0.005 (-0.65%) | 6,156,124 |
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 |