Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.749 | 0.7603 | 0.7141 | 0.7422 | 0.7422 | +0.009 (+1.28%) | 1,988,593 |
14 May 2024 | USD | 0.722 | 0.75 | 0.7101 | 0.7328 | 0.7328 | +0.013 (+1.78%) | 2,608,330 |
13 May 2024 | USD | 0.74 | 0.7488 | 0.713 | 0.72 | 0.72 | -0.022 (-3.00%) | 1,362,935 |
10 May 2024 | USD | 0.75 | 0.7574 | 0.73 | 0.7423 | 0.7423 | -0.003 (-0.44%) | 1,049,955 |
9 May 2024 | USD | 0.763 | 0.7653 | 0.7211 | 0.7456 | 0.7456 | -0.01 (-1.30%) | 1,682,721 |
8 May 2024 | USD | 0.769 | 0.8078 | 0.733 | 0.7554 | 0.7554 | +0.024 (+3.27%) | 4,245,939 |
7 May 2024 | USD | 0.7822 | 0.7846 | 0.7225 | 0.7315 | 0.7315 | -0.049 (-6.30%) | 2,115,496 |
6 May 2024 | USD | 0.7498 | 0.8036 | 0.717 | 0.7807 | 0.7807 | +0.041 (+5.50%) | 8,510,626 |
3 May 2024 | USD | 0.788 | 0.8045 | 0.69 | 0.74 | 0.74 | -0.031 (-4.06%) | 4,329,555 |
2 May 2024 | USD | 0.706 | 0.7713 | 0.6924 | 0.7713 | 0.7713 | +0.064 (+9.02%) | 1,152,467 |
1 May 2024 | USD | 0.71 | 0.75 | 0.69 | 0.7075 | 0.7075 | -0.003 (-0.35%) | 1,045,807 |
30 Apr 2024 | USD | 0.735 | 0.748 | 0.6541 | 0.71 | 0.71 | +0.014 (+1.97%) | 1,114,955 |
29 Apr 2024 | USD | 0.6642 | 0.7271 | 0.6551 | 0.6963 | 0.6963 | +0.028 (+4.24%) | 1,252,793 |
26 Apr 2024 | USD | 0.688 | 0.71 | 0.6529 | 0.668 | 0.668 | -0.002 (-0.30%) | 2,084,401 |
25 Apr 2024 | USD | 0.6932 | 0.6932 | 0.6333 | 0.67 | 0.67 | -0.038 (-5.41%) | 2,484,614 |
24 Apr 2024 | USD | 0.7523 | 0.779 | 0.6753 | 0.7083 | 0.7083 | -0.029 (-3.97%) | 798,638 |
23 Apr 2024 | USD | 0.7504 | 0.798 | 0.717 | 0.7376 | 0.7376 | -0.005 (-0.73%) | 1,208,885 |
22 Apr 2024 | USD | 0.798 | 0.8299 | 0.7153 | 0.743 | 0.743 | -0.041 (-5.21%) | 1,300,670 |
19 Apr 2024 | USD | 0.8 | 0.8499 | 0.769 | 0.7838 | 0.7838 | -0.022 (-2.75%) | 668,635 |
18 Apr 2024 | USD | 0.82 | 0.859 | 0.7901 | 0.806 | 0.806 | -0.014 (-1.71%) | 768,484 |
17 Apr 2024 | USD | 0.8293 | 0.8555 | 0.8 | 0.82 | 0.82 | -0.001 (-0.10%) | 936,597 |
16 Apr 2024 | USD | 0.83 | 0.8671 | 0.8084 | 0.8208 | 0.8208 | -0.037 (-4.35%) | 771,055 |
15 Apr 2024 | USD | 0.9 | 0.902 | 0.83 | 0.8581 | 0.8581 | -0.037 (-4.14%) | 915,642 |
12 Apr 2024 | USD | 0.9534 | 0.9937 | 0.8802 | 0.8952 | 0.8952 | -0.072 (-7.47%) | 1,377,573 |
11 Apr 2024 | USD | 0.99 | 1.0077 | 0.9501 | 0.9675 | 0.9675 | -0.032 (-3.22%) | 1,579,711 |
10 Apr 2024 | USD | 0.99 | 1.02 | 0.96 | 0.9997 | 0.9997 | -0 (-0.03%) | 741,678 |
9 Apr 2024 | USD | 1.1 | 1.1 | 0.98 | 1 | 1 | -0.08 (-7.41%) | 3,137,392 |
8 Apr 2024 | USD | 1.05 | 1.08 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 942,641 |
5 Apr 2024 | USD | 1.1 | 1.12 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 1,661,116 |
4 Apr 2024 | USD | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 3,480,830 |