Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 0.7575 | 0.7899 | 0.7382 | 0.7663 | 7.663 | -0.002 (-0.22%) | 346,655 |
10 May 2024 | USD | 0.81 | 0.81 | 0.74 | 0.768 | 7.68 | -0.032 (-4%) | 623,571 |
9 May 2024 | USD | 0.847 | 0.8489 | 0.79 | 0.8 | 8 | 0.0 (0.0%) | 600,841 |
8 May 2024 | USD | 0.845 | 0.8499 | 0.791 | 0.8 | 8 | -0.027 (-3.26%) | 536,263 |
7 May 2024 | USD | 0.8844 | 0.8899 | 0.8 | 0.827 | 8.27 | -0.053 (-6.05%) | 843,946 |
6 May 2024 | USD | 0.92 | 0.945 | 0.8502 | 0.8803 | 8.803 | -0.05 (-5.36%) | 457,252 |
3 May 2024 | USD | 0.94 | 0.9486 | 0.91 | 0.9302 | 9.302 | +0.012 (+1.34%) | 324,371 |
2 May 2024 | USD | 0.89 | 0.9334 | 0.89 | 0.9179 | 9.179 | +0.019 (+2.10%) | 427,693 |
1 May 2024 | USD | 0.8757 | 0.92 | 0.851 | 0.899 | 8.99 | +0.012 (+1.32%) | 417,454 |
30 Apr 2024 | USD | 0.93 | 0.9699 | 0.88 | 0.8873 | 8.873 | -0.054 (-5.71%) | 708,807 |
29 Apr 2024 | USD | 0.895 | 1.03 | 0.895 | 0.941 | 9.41 | +0.048 (+5.34%) | 2,265,688 |
26 Apr 2024 | USD | 0.795 | 0.9489 | 0.7787 | 0.8933 | 8.933 | +0.087 (+10.82%) | 2,899,851 |
25 Apr 2024 | USD | 0.83 | 0.8428 | 0.75 | 0.8061 | 8.061 | -0.044 (-5.16%) | 1,859,973 |
24 Apr 2024 | USD | 0.824 | 0.87 | 0.726 | 0.85 | 8.5 | +0.085 (+11.11%) | 10,443,830 |
23 Apr 2024 | USD | 0.73 | 0.8 | 0.7233 | 0.765 | 7.65 | +0.058 (+8.20%) | 791,938 |
22 Apr 2024 | USD | 0.72 | 0.75 | 0.7 | 0.707 | 7.07 | -0.026 (-3.55%) | 872,297 |
19 Apr 2024 | USD | 0.75 | 0.7999 | 0.7312 | 0.733 | 7.33 | -0.032 (-4.17%) | 443,545 |
18 Apr 2024 | USD | 0.77 | 0.7999 | 0.7514 | 0.7649 | 7.649 | +0.002 (+0.31%) | 172,841 |
17 Apr 2024 | USD | 0.81 | 0.82 | 0.7489 | 0.7625 | 7.625 | -0.047 (-5.85%) | 498,913 |
16 Apr 2024 | USD | 0.75 | 0.829 | 0.74 | 0.8099 | 8.099 | +0.05 (+6.57%) | 496,044 |
15 Apr 2024 | USD | 0.7882 | 0.9 | 0.73 | 0.76 | 7.6 | -0.026 (-3.37%) | 671,070 |
12 Apr 2024 | USD | 0.81 | 0.85 | 0.712 | 0.7865 | 7.865 | -0.019 (-2.32%) | 930,334 |
11 Apr 2024 | USD | 0.825 | 0.83 | 0.7881 | 0.8052 | 8.052 | -0.025 (-2.98%) | 220,914 |
10 Apr 2024 | USD | 0.85 | 0.865 | 0.8 | 0.8299 | 8.299 | -0.011 (-1.37%) | 424,457 |
9 Apr 2024 | USD | 0.88 | 0.9 | 0.8201 | 0.8414 | 8.414 | -0.009 (-1.01%) | 1,062,862 |
8 Apr 2024 | USD | 0.7771 | 0.87 | 0.7432 | 0.85 | 8.5 | +0.097 (+12.84%) | 1,154,729 |
5 Apr 2024 | USD | 0.7375 | 0.762 | 0.715 | 0.7533 | 7.533 | +0.006 (+0.84%) | 521,389 |
4 Apr 2024 | USD | 0.7617 | 0.7928 | 0.7427 | 0.747 | 7.47 | -0.022 (-2.86%) | 479,288 |
3 Apr 2024 | USD | 0.76 | 0.79 | 0.7399 | 0.769 | 7.69 | +0.009 (+1.18%) | 983,306 |
2 Apr 2024 | USD | 0.725 | 0.76 | 0.701 | 0.76 | 7.6 | +0.036 (+5.04%) | 747,481 |