Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.83 | 0.8797 | 0.83 | 0.846 | 0.846 | +0.016 (+1.93%) | 124,623 |
17 May 2024 | USD | 0.9 | 0.92 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 860,605 |
16 May 2024 | USD | 0.8999 | 0.92 | 0.8547 | 0.86 | 0.86 | -0.03 (-3.37%) | 478,322 |
15 May 2024 | USD | 0.935 | 0.95 | 0.85 | 0.89 | 0.89 | -0.05 (-5.32%) | 534,687 |
14 May 2024 | USD | 0.93 | 1 | 0.9141 | 0.94 | 0.94 | +0.016 (+1.78%) | 375,566 |
13 May 2024 | USD | 0.92 | 0.9736 | 0.9102 | 0.9236 | 0.9236 | -0.002 (-0.19%) | 287,279 |
10 May 2024 | USD | 0.9419 | 0.95 | 0.92 | 0.9254 | 0.9254 | -0.01 (-1.04%) | 97,534 |
9 May 2024 | USD | 0.92 | 0.9641 | 0.902 | 0.9351 | 0.9351 | +0.002 (+0.23%) | 122,941 |
8 May 2024 | USD | 0.915 | 0.95 | 0.915 | 0.933 | 0.933 | +0.003 (+0.32%) | 113,779 |
7 May 2024 | USD | 0.93 | 0.9736 | 0.9125 | 0.93 | 0.93 | -0 (-0.01%) | 129,714 |
6 May 2024 | USD | 0.94 | 0.9588 | 0.9228 | 0.9301 | 0.9301 | +0.01 (+1.04%) | 136,801 |
3 May 2024 | USD | 0.9 | 0.9398 | 0.9 | 0.9205 | 0.9205 | +0.006 (+0.63%) | 55,145 |
2 May 2024 | USD | 0.9 | 0.95 | 0.89 | 0.9147 | 0.9147 | +0.024 (+2.66%) | 129,260 |
1 May 2024 | USD | 1 | 1.0099 | 0.8805 | 0.891 | 0.891 | -0.079 (-8.15%) | 344,586 |
30 Apr 2024 | USD | 0.82 | 1.03 | 0.8012 | 0.9701 | 0.9701 | +0.14 (+16.84%) | 717,051 |
29 Apr 2024 | USD | 0.8315 | 0.8768 | 0.8226 | 0.8303 | 0.8303 | +0.009 (+1.12%) | 70,809 |
26 Apr 2024 | USD | 0.84 | 0.8999 | 0.8211 | 0.8211 | 0.8211 | -0.025 (-2.94%) | 73,957 |
25 Apr 2024 | USD | 0.88 | 0.8802 | 0.84 | 0.846 | 0.846 | -0.039 (-4.41%) | 213,720 |
24 Apr 2024 | USD | 0.9 | 0.9313 | 0.88 | 0.885 | 0.885 | -0.025 (-2.75%) | 147,835 |
23 Apr 2024 | USD | 0.9 | 0.9187 | 0.9 | 0.91 | 0.91 | +0.009 (+0.95%) | 81,751 |
22 Apr 2024 | USD | 0.9 | 0.93 | 0.9 | 0.9014 | 0.9014 | +0.001 (+0.16%) | 89,475 |
19 Apr 2024 | USD | 0.92 | 0.9393 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 71,972 |
18 Apr 2024 | USD | 0.95 | 0.965 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 77,179 |
17 Apr 2024 | USD | 0.9266 | 0.95 | 0.92 | 0.93 | 0.93 | -0.001 (-0.10%) | 43,125 |
16 Apr 2024 | USD | 0.9312 | 0.9533 | 0.92 | 0.9309 | 0.9309 | -0.029 (-3.03%) | 90,436 |
15 Apr 2024 | USD | 0.95 | 1 | 0.92 | 0.96 | 0.96 | +0.012 (+1.28%) | 171,840 |
12 Apr 2024 | USD | 0.96 | 1 | 0.94 | 0.9479 | 0.9479 | -0.03 (-3.12%) | 131,579 |
11 Apr 2024 | USD | 1.018 | 1.0399 | 0.96 | 0.9784 | 0.9784 | -0.02 (-2.02%) | 194,309 |
10 Apr 2024 | USD | 1.02 | 1.04 | 0.9977 | 0.9986 | 0.9986 | -0.041 (-3.98%) | 97,288 |
9 Apr 2024 | USD | 1 | 1.06 | 0.98 | 1.04 | 1.04 | +0.03 (+2.97%) | 92,828 |