Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 0.76 | 0.76 | 0.7102 | 0.7108 | 0.7108 | -0.019 (-2.63%) | 127,773 |
21 May 2024 | USD | 0.76 | 0.76 | 0.7122 | 0.73 | 0.73 | +0.018 (+2.50%) | 166,785 |
20 May 2024 | USD | 0.725 | 0.74 | 0.71 | 0.7122 | 0.7122 | -0.009 (-1.21%) | 212,433 |
17 May 2024 | USD | 0.74 | 0.75 | 0.72 | 0.7209 | 0.7209 | +0.001 (+0.13%) | 272,591 |
16 May 2024 | USD | 0.74 | 0.7595 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 186,105 |
15 May 2024 | USD | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.015 (-2.09%) | 214,342 |
14 May 2024 | USD | 0.711 | 0.75 | 0.711 | 0.7354 | 0.7354 | +0.024 (+3.43%) | 200,917 |
13 May 2024 | USD | 0.713 | 0.7488 | 0.7056 | 0.711 | 0.711 | 0.0 (0.0%) | 231,035 |
10 May 2024 | USD | 0.7311 | 0.7499 | 0.71 | 0.711 | 0.711 | -0.026 (-3.53%) | 146,584 |
9 May 2024 | USD | 0.7 | 0.75 | 0.7 | 0.737 | 0.737 | +0.02 (+2.79%) | 123,228 |
8 May 2024 | USD | 0.73 | 0.7339 | 0.7 | 0.717 | 0.717 | -0.015 (-2.00%) | 255,166 |
7 May 2024 | USD | 0.7502 | 0.79 | 0.731 | 0.7316 | 0.7316 | -0.045 (-5.84%) | 423,761 |
6 May 2024 | USD | 0.8 | 0.8 | 0.76 | 0.777 | 0.777 | +0.001 (+0.13%) | 234,336 |
3 May 2024 | USD | 0.82 | 0.82 | 0.7506 | 0.776 | 0.776 | +0.015 (+1.94%) | 229,408 |
2 May 2024 | USD | 0.78 | 0.8085 | 0.75 | 0.7612 | 0.7612 | -0.018 (-2.28%) | 186,712 |
1 May 2024 | USD | 0.731 | 0.779 | 0.731 | 0.779 | 0.779 | +0.019 (+2.50%) | 116,146 |
30 Apr 2024 | USD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.022 (-2.84%) | 154,252 |
29 Apr 2024 | USD | 0.806 | 0.806 | 0.75 | 0.7822 | 0.7822 | -0.019 (-2.35%) | 226,636 |
26 Apr 2024 | USD | 0.773 | 0.806 | 0.75 | 0.801 | 0.801 | +0.027 (+3.49%) | 180,997 |
25 Apr 2024 | USD | 0.7954 | 0.8015 | 0.74 | 0.774 | 0.774 | +0.003 (+0.35%) | 213,689 |
24 Apr 2024 | USD | 0.8325 | 0.8325 | 0.7501 | 0.7713 | 0.7713 | -0.029 (-3.59%) | 191,116 |
23 Apr 2024 | USD | 0.79 | 0.8314 | 0.77 | 0.8 | 0.8 | +0.039 (+5.10%) | 290,335 |
22 Apr 2024 | USD | 0.7944 | 0.7944 | 0.725 | 0.7612 | 0.7612 | +0.041 (+5.72%) | 281,576 |
19 Apr 2024 | USD | 0.73 | 0.7484 | 0.7 | 0.72 | 0.72 | -0.03 (-4.03%) | 269,268 |
18 Apr 2024 | USD | 0.785 | 0.8019 | 0.741 | 0.7502 | 0.7502 | -0.014 (-1.81%) | 180,834 |
17 Apr 2024 | USD | 0.7509 | 0.7973 | 0.73 | 0.764 | 0.764 | +0.038 (+5.23%) | 253,068 |
16 Apr 2024 | USD | 0.7509 | 0.7509 | 0.7001 | 0.726 | 0.726 | -0.024 (-3.20%) | 224,738 |
15 Apr 2024 | USD | 0.802 | 0.85 | 0.72 | 0.75 | 0.75 | -0.07 (-8.54%) | 356,279 |
12 Apr 2024 | USD | 0.855 | 0.8925 | 0.82 | 0.82 | 0.82 | -0.041 (-4.78%) | 270,546 |
11 Apr 2024 | USD | 0.9517 | 0.9517 | 0.85 | 0.8612 | 0.8612 | -0.061 (-6.67%) | 331,587 |