Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 261,100 |
14 May 2024 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 134,600 |
13 May 2024 | USD | 0.76 | 0.8 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 196,900 |
10 May 2024 | USD | 0.8 | 0.81 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 210,200 |
9 May 2024 | USD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 311,300 |
8 May 2024 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 202,200 |
7 May 2024 | USD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 250,800 |
6 May 2024 | USD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 338,900 |
3 May 2024 | USD | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 219,700 |
2 May 2024 | USD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 76,000 |
1 May 2024 | USD | 0.79 | 0.84 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 214,700 |
30 Apr 2024 | USD | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 274,400 |
29 Apr 2024 | USD | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 223,800 |
26 Apr 2024 | USD | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 113,800 |
25 Apr 2024 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 87,200 |
24 Apr 2024 | USD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 106,500 |
23 Apr 2024 | USD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 85,400 |
22 Apr 2024 | USD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 195,300 |
19 Apr 2024 | USD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 83,400 |
18 Apr 2024 | USD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 97,700 |
17 Apr 2024 | USD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 267,800 |
16 Apr 2024 | USD | 0.79 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 191,700 |
15 Apr 2024 | USD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 157,800 |
12 Apr 2024 | USD | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 291,400 |
11 Apr 2024 | USD | 0.8 | 0.84 | 0.78 | 0.83 | 0.83 | +0.04 (+5.06%) | 280,700 |
10 Apr 2024 | USD | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 200,100 |
9 Apr 2024 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 216,800 |
8 Apr 2024 | USD | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 198,900 |
5 Apr 2024 | USD | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 171,400 |
4 Apr 2024 | USD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 312,700 |