Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 0.5169 | 0.5172 | 0.5121 | 0.5159 | 0.5159 | -0.004 (-0.79%) | 46,375 |
15 May 2024 | USD | 0.526 | 0.526 | 0.509 | 0.52 | 0.52 | +0.007 (+1.36%) | 90,200 |
14 May 2024 | USD | 0.49 | 0.53 | 0.49 | 0.513 | 0.513 | +0.004 (+0.79%) | 41,500 |
13 May 2024 | USD | 0.46 | 0.514 | 0.46 | 0.509 | 0.509 | +0.019 (+3.88%) | 62,700 |
10 May 2024 | USD | 0.48 | 0.49 | 0.451 | 0.49 | 0.49 | +0.005 (+1.03%) | 76,200 |
9 May 2024 | USD | 0.477 | 0.495 | 0.457 | 0.485 | 0.485 | -0.001 (-0.21%) | 72,400 |
8 May 2024 | USD | 0.51 | 0.51 | 0.486 | 0.486 | 0.486 | -0.024 (-4.71%) | 37,100 |
7 May 2024 | USD | 0.513 | 0.519 | 0.503 | 0.51 | 0.51 | +0.002 (+0.39%) | 127,500 |
6 May 2024 | USD | 0.521 | 0.521 | 0.506 | 0.508 | 0.508 | -0.001 (-0.20%) | 25,700 |
3 May 2024 | USD | 0.555 | 0.563 | 0.492 | 0.509 | 0.509 | -0.031 (-5.74%) | 87,700 |
2 May 2024 | USD | 0.53 | 0.557 | 0.53 | 0.54 | 0.54 | -0.001 (-0.18%) | 142,900 |
1 May 2024 | USD | 0.538 | 0.541 | 0.532 | 0.541 | 0.541 | +0.001 (+0.19%) | 77,800 |
30 Apr 2024 | USD | 0.556 | 0.556 | 0.535 | 0.54 | 0.54 | +0.006 (+1.12%) | 56,100 |
29 Apr 2024 | USD | 0.55 | 0.55 | 0.534 | 0.534 | 0.534 | -0.009 (-1.66%) | 41,200 |
26 Apr 2024 | USD | 0.55 | 0.561 | 0.542 | 0.543 | 0.543 | -0.001 (-0.18%) | 24,600 |
25 Apr 2024 | USD | 0.535 | 0.544 | 0.51 | 0.544 | 0.544 | +0.02 (+3.82%) | 23,400 |
24 Apr 2024 | USD | 0.517 | 0.544 | 0.51 | 0.524 | 0.524 | +0.014 (+2.75%) | 72,300 |
23 Apr 2024 | USD | 0.459 | 0.51 | 0.459 | 0.51 | 0.51 | +0.058 (+12.83%) | 104,400 |
22 Apr 2024 | USD | 0.469 | 0.472 | 0.45 | 0.452 | 0.452 | -0.018 (-3.83%) | 62,500 |
19 Apr 2024 | USD | 0.46 | 0.5 | 0.449 | 0.47 | 0.47 | +0.003 (+0.64%) | 41,200 |
18 Apr 2024 | USD | 0.465 | 0.482 | 0.447 | 0.467 | 0.467 | -0.01 (-2.10%) | 120,100 |
17 Apr 2024 | USD | 0.495 | 0.519 | 0.474 | 0.477 | 0.477 | -0.019 (-3.83%) | 141,100 |
16 Apr 2024 | USD | 0.506 | 0.515 | 0.475 | 0.496 | 0.496 | +0.011 (+2.27%) | 125,100 |
15 Apr 2024 | USD | 0.53 | 0.53 | 0.48 | 0.485 | 0.485 | -0.035 (-6.73%) | 115,700 |
12 Apr 2024 | USD | 0.559 | 0.561 | 0.52 | 0.52 | 0.52 | -0.055 (-9.57%) | 181,100 |
11 Apr 2024 | USD | 0.58 | 0.588 | 0.559 | 0.575 | 0.575 | -0.017 (-2.87%) | 80,000 |
10 Apr 2024 | USD | 0.675 | 0.675 | 0.58 | 0.592 | 0.592 | -0.027 (-4.36%) | 86,000 |
9 Apr 2024 | USD | 0.641 | 0.684 | 0.61 | 0.619 | 0.619 | -0.026 (-4.03%) | 121,800 |
8 Apr 2024 | USD | 0.634 | 0.652 | 0.626 | 0.645 | 0.645 | +0.036 (+5.91%) | 78,100 |
5 Apr 2024 | USD | 0.602 | 0.626 | 0.594 | 0.609 | 0.609 | +0.004 (+0.66%) | 42,800 |