Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.815 | 0.815 | 0.74 | 0.7811 | 0.7811 | -0.019 (-2.36%) | 592,090 |
14 May 2024 | USD | 0.77 | 0.8348 | 0.77 | 0.8 | 0.8 | +0.037 (+4.82%) | 606,637 |
13 May 2024 | USD | 0.77 | 0.7832 | 0.71 | 0.7632 | 0.7632 | +0.023 (+3.14%) | 879,353 |
10 May 2024 | USD | 0.8411 | 0.87 | 0.73 | 0.74 | 0.74 | -0.107 (-12.61%) | 885,666 |
9 May 2024 | USD | 0.7971 | 0.8875 | 0.7971 | 0.8468 | 0.8468 | +0.062 (+7.94%) | 607,805 |
8 May 2024 | USD | 0.92 | 0.92 | 0.7751 | 0.7845 | 0.7845 | -0.138 (-14.97%) | 956,309 |
7 May 2024 | USD | 0.9 | 0.94 | 0.8817 | 0.9226 | 0.9226 | +0.042 (+4.73%) | 1,687,761 |
6 May 2024 | USD | 0.86 | 0.89 | 0.83 | 0.8809 | 0.8809 | +0.052 (+6.22%) | 641,261 |
3 May 2024 | USD | 0.8119 | 0.83 | 0.7838 | 0.8293 | 0.8293 | +0.009 (+1.13%) | 645,970 |
2 May 2024 | USD | 0.79 | 0.8265 | 0.756 | 0.82 | 0.82 | +0.064 (+8.44%) | 672,963 |
1 May 2024 | USD | 0.73 | 0.776 | 0.7214 | 0.7562 | 0.7562 | +0.002 (+0.31%) | 435,755 |
30 Apr 2024 | USD | 0.8 | 0.8 | 0.7401 | 0.7539 | 0.7539 | -0.01 (-1.31%) | 346,438 |
29 Apr 2024 | USD | 0.69 | 0.8 | 0.69 | 0.7639 | 0.7639 | +0.06 (+8.54%) | 873,762 |
26 Apr 2024 | USD | 0.71 | 0.7105 | 0.693 | 0.7038 | 0.7038 | -0.003 (-0.40%) | 359,935 |
25 Apr 2024 | USD | 0.7 | 0.7105 | 0.691 | 0.7066 | 0.7066 | +0.003 (+0.43%) | 379,341 |
24 Apr 2024 | USD | 0.7125 | 0.72 | 0.691 | 0.7036 | 0.7036 | +0.005 (+0.72%) | 546,882 |
23 Apr 2024 | USD | 0.69 | 0.719 | 0.6852 | 0.6986 | 0.6986 | +0.004 (+0.52%) | 418,807 |
22 Apr 2024 | USD | 0.67 | 0.7186 | 0.67 | 0.695 | 0.695 | +0.004 (+0.56%) | 469,748 |
19 Apr 2024 | USD | 0.65 | 0.6991 | 0.65 | 0.6911 | 0.6911 | +0.027 (+4.03%) | 643,187 |
18 Apr 2024 | USD | 0.68 | 0.7 | 0.6522 | 0.6643 | 0.6643 | -0.001 (-0.12%) | 503,100 |
17 Apr 2024 | USD | 0.66 | 0.6973 | 0.65 | 0.6651 | 0.6651 | +0.002 (+0.27%) | 469,773 |
16 Apr 2024 | USD | 0.6528 | 0.6782 | 0.65 | 0.6633 | 0.6633 | +0.002 (+0.24%) | 552,551 |
15 Apr 2024 | USD | 0.6797 | 0.6989 | 0.6526 | 0.6617 | 0.6617 | -0.012 (-1.75%) | 566,430 |
12 Apr 2024 | USD | 0.695 | 0.7107 | 0.6624 | 0.6735 | 0.6735 | -0.019 (-2.79%) | 819,642 |
11 Apr 2024 | USD | 0.7064 | 0.729 | 0.6807 | 0.6928 | 0.6928 | -0.008 (-1.20%) | 937,302 |
10 Apr 2024 | USD | 0.7 | 0.739 | 0.6903 | 0.7012 | 0.7012 | -0.025 (-3.39%) | 598,209 |
9 Apr 2024 | USD | 0.74 | 0.75 | 0.7041 | 0.7258 | 0.7258 | -0.006 (-0.89%) | 334,432 |
8 Apr 2024 | USD | 0.74 | 0.78 | 0.7245 | 0.7323 | 0.7323 | -0.003 (-0.35%) | 704,334 |
5 Apr 2024 | USD | 0.73 | 0.75 | 0.7018 | 0.7349 | 0.7349 | -0.002 (-0.26%) | 457,903 |
4 Apr 2024 | USD | 0.699 | 0.78 | 0.6946 | 0.7368 | 0.7368 | +0.04 (+5.66%) | 978,033 |