Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 0.82 | 0.8495 | 0.8134 | 0.8272 | 0.8272 | +0.027 (+3.40%) | 64,681 |
3 May 2024 | USD | 0.8 | 0.82 | 0.7711 | 0.8 | 0.8 | +0.007 (+0.90%) | 134,740 |
2 May 2024 | USD | 0.82 | 0.83 | 0.77 | 0.7929 | 0.7929 | -0.008 (-1.02%) | 70,596 |
1 May 2024 | USD | 0.87 | 0.87 | 0.7853 | 0.8011 | 0.8011 | -0.009 (-1.10%) | 75,954 |
30 Apr 2024 | USD | 0.87 | 0.87 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 46,117 |
29 Apr 2024 | USD | 0.84 | 0.8801 | 0.802 | 0.82 | 0.82 | -0.025 (-2.96%) | 55,048 |
26 Apr 2024 | USD | 0.85 | 0.8539 | 0.82 | 0.845 | 0.845 | +0.014 (+1.68%) | 27,227 |
25 Apr 2024 | USD | 0.81 | 0.849 | 0.8 | 0.831 | 0.831 | +0.021 (+2.59%) | 21,996 |
24 Apr 2024 | USD | 0.83 | 0.885 | 0.8 | 0.81 | 0.81 | -0.009 (-1.10%) | 69,428 |
23 Apr 2024 | USD | 0.85 | 0.885 | 0.8 | 0.819 | 0.819 | -0.031 (-3.65%) | 128,243 |
22 Apr 2024 | USD | 0.857 | 0.89 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 54,921 |
19 Apr 2024 | USD | 0.82 | 0.9 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 56,505 |
18 Apr 2024 | USD | 0.9159 | 0.95 | 0.7951 | 0.81 | 0.81 | -0.1 (-10.99%) | 191,068 |
17 Apr 2024 | USD | 0.99 | 0.99 | 0.9077 | 0.91 | 0.91 | -0.08 (-8.08%) | 79,762 |
16 Apr 2024 | USD | 1 | 1.005 | 0.9716 | 0.99 | 0.99 | -0.015 (-1.49%) | 94,856 |
15 Apr 2024 | USD | 1.06 | 1.06 | 0.9901 | 1.005 | 1.005 | +0.01 (+1.01%) | 55,410 |
12 Apr 2024 | USD | 1 | 1.06 | 0.9901 | 0.995 | 0.995 | -0.005 (-0.50%) | 48,174 |
11 Apr 2024 | USD | 1.022 | 1.025 | 0.99 | 1 | 1 | -0.025 (-2.44%) | 46,216 |
10 Apr 2024 | USD | 0.99 | 1.08 | 0.99 | 1.025 | 1.025 | +0.025 (+2.50%) | 99,331 |
9 Apr 2024 | USD | 0.97 | 1 | 0.96 | 1 | 1 | +0.05 (+5.26%) | 58,225 |
8 Apr 2024 | USD | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -0 (-0.01%) | 18,989 |
5 Apr 2024 | USD | 0.9309 | 0.9974 | 0.92 | 0.9501 | 0.9501 | +0.001 (+0.07%) | 24,104 |
4 Apr 2024 | USD | 1.04 | 1.04 | 0.92 | 0.9494 | 0.9494 | -0.051 (-5.06%) | 60,770 |
3 Apr 2024 | USD | 0.97 | 1.03 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 67,590 |
2 Apr 2024 | USD | 1 | 1.01 | 0.93 | 0.97 | 0.97 | -0.04 (-3.96%) | 101,591 |
1 Apr 2024 | USD | 1.02 | 1.05 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 48,222 |
28 Mar 2024 | USD | 1 | 1.02 | 0.9999 | 1 | 1 | 0.0 (0.0%) | 21,653 |
27 Mar 2024 | USD | 1.05 | 1.08 | 0.99 | 1 | 1 | -0.07 (-6.54%) | 187,390 |
26 Mar 2024 | USD | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 41,433 |
25 Mar 2024 | USD | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | +0.07 (+6.93%) | 47,622 |