Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 0.65 | 0.75 | 0.62 | 0.72 | 0.72 | +0.1 (+16.13%) | 54,300 |
20 May 2024 | USD | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | +0.02 (+3.33%) | 26,600 |
17 May 2024 | USD | 0.65 | 0.7 | 0.55 | 0.6 | 0.6 | -0.05 (-7.69%) | 46,900 |
16 May 2024 | USD | 0.68 | 0.7 | 0.6 | 0.65 | 0.65 | +0.02 (+3.17%) | 23,300 |
15 May 2024 | USD | 0.67 | 0.74 | 0.6 | 0.63 | 0.63 | -0.05 (-7.35%) | 45,300 |
14 May 2024 | USD | 0.73 | 0.79 | 0.65 | 0.68 | 0.68 | -0.06 (-8.11%) | 89,600 |
13 May 2024 | USD | 0.65 | 0.91 | 0.65 | 0.74 | 0.74 | -0.03 (-3.90%) | 84,100 |
10 May 2024 | USD | 0.68 | 0.77 | 0.68 | 0.77 | 0.77 | +0.09 (+13.24%) | 10,800 |
9 May 2024 | USD | 0.7 | 0.79 | 0.65 | 0.68 | 0.68 | -0.09 (-11.69%) | 16,500 |
8 May 2024 | USD | 0.73 | 0.77 | 0.7 | 0.77 | 0.77 | +0.02 (+2.67%) | 5,000 |
7 May 2024 | USD | 0.79 | 0.79 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 11,100 |
6 May 2024 | USD | 0.85 | 0.85 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 24,500 |
3 May 2024 | USD | 0.87 | 0.87 | 0.7 | 0.72 | 0.72 | -0.11 (-13.25%) | 18,300 |
2 May 2024 | USD | 0.73 | 0.83 | 0.7 | 0.83 | 0.83 | +0.13 (+18.57%) | 3,500 |
1 May 2024 | USD | 0.71 | 0.75 | 0.65 | 0.7 | 0.7 | -0.01 (-1.41%) | 9,000 |
30 Apr 2024 | USD | 0.84 | 0.84 | 0.65 | 0.71 | 0.71 | -0.12 (-14.46%) | 65,700 |
29 Apr 2024 | USD | 0.73 | 0.83 | 0.65 | 0.83 | 0.83 | +0.14 (+20.29%) | 18,600 |
26 Apr 2024 | USD | 0.69 | 0.79 | 0.65 | 0.69 | 0.69 | 0.0 (0.0%) | 16,100 |
25 Apr 2024 | USD | 0.69 | 0.85 | 0.65 | 0.69 | 0.69 | -0.04 (-5.48%) | 36,100 |
24 Apr 2024 | USD | 0.94 | 1 | 0.52 | 0.73 | 0.73 | -0.21 (-22.34%) | 177,800 |
23 Apr 2024 | USD | 0.83 | 1.36 | 0.83 | 0.94 | 0.94 | +0.11 (+13.25%) | 141,000 |
22 Apr 2024 | USD | 0.5 | 0.97 | 0.35 | 0.83 | 0.83 | +0.13 (+18.57%) | 444,200 |
19 Apr 2024 | USD | 0.8 | 0.8 | 0.7 | 0.7 | 0.7 | -0.07 (-9.09%) | 22,300 |
18 Apr 2024 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 7,700 |
17 Apr 2024 | USD | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 11,900 |
16 Apr 2024 | USD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 6,000 |
15 Apr 2024 | USD | 0.79 | 0.79 | 0.66 | 0.77 | 0.77 | +0.02 (+2.67%) | 19,100 |
12 Apr 2024 | USD | 0.93 | 0.95 | 0.71 | 0.75 | 0.75 | -0.15 (-16.67%) | 37,900 |
11 Apr 2024 | USD | 0.81 | 0.95 | 0.72 | 0.9 | 0.9 | +0.1 (+12.50%) | 73,800 |
10 Apr 2024 | USD | 0.71 | 0.8 | 0.68 | 0.8 | 0.8 | +0.1 (+14.29%) | 39,800 |