Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.7 | 0.73 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 152,400 |
17 May 2024 | USD | 0.78 | 0.78 | 0.679 | 0.7 | 0.7 | -0.02 (-2.78%) | 123,600 |
16 May 2024 | USD | 0.65 | 0.781 | 0.65 | 0.72 | 0.72 | +0.014 (+1.98%) | 336,800 |
15 May 2024 | USD | 0.67 | 0.72 | 0.665 | 0.706 | 0.706 | +0.016 (+2.32%) | 4,151,400 |
14 May 2024 | USD | 0.668 | 0.7 | 0.64 | 0.69 | 0.69 | +0.029 (+4.39%) | 98,000 |
13 May 2024 | USD | 0.68 | 0.7 | 0.661 | 0.661 | 0.661 | -0.031 (-4.48%) | 85,200 |
10 May 2024 | USD | 0.642 | 0.692 | 0.641 | 0.692 | 0.692 | +0.012 (+1.76%) | 202,400 |
9 May 2024 | USD | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | -0.015 (-2.16%) | 127,700 |
8 May 2024 | USD | 0.76 | 0.76 | 0.66 | 0.695 | 0.695 | +0.035 (+5.30%) | 214,600 |
7 May 2024 | USD | 0.68 | 0.736 | 0.66 | 0.66 | 0.66 | -0.041 (-5.85%) | 576,600 |
6 May 2024 | USD | 0.71 | 0.766 | 0.701 | 0.701 | 0.701 | -0.026 (-3.58%) | 186,100 |
3 May 2024 | USD | 0.72 | 0.77 | 0.71 | 0.727 | 0.727 | +0.007 (+0.97%) | 105,400 |
2 May 2024 | USD | 0.8 | 0.8 | 0.71 | 0.72 | 0.72 | -0.001 (-0.14%) | 238,300 |
1 May 2024 | USD | 0.91 | 0.92 | 0.719 | 0.721 | 0.721 | -0.149 (-17.13%) | 748,600 |
30 Apr 2024 | USD | 0.64 | 0.92 | 0.64 | 0.87 | 0.87 | +0.21 (+31.82%) | 1,618,700 |
29 Apr 2024 | USD | 0.66 | 0.691 | 0.639 | 0.66 | 0.66 | -0.007 (-1.05%) | 195,200 |
26 Apr 2024 | USD | 0.631 | 0.678 | 0.631 | 0.667 | 0.667 | +0.032 (+5.04%) | 150,100 |
25 Apr 2024 | USD | 0.674 | 0.683 | 0.63 | 0.635 | 0.635 | -0.047 (-6.89%) | 87,500 |
24 Apr 2024 | USD | 0.632 | 0.685 | 0.632 | 0.682 | 0.682 | +0.006 (+0.89%) | 53,400 |
23 Apr 2024 | USD | 0.652 | 0.685 | 0.631 | 0.676 | 0.676 | +0.029 (+4.48%) | 40,100 |
22 Apr 2024 | USD | 0.64 | 0.682 | 0.631 | 0.647 | 0.647 | +0.011 (+1.73%) | 83,600 |
19 Apr 2024 | USD | 0.65 | 0.688 | 0.636 | 0.636 | 0.636 | -0.038 (-5.64%) | 120,500 |
18 Apr 2024 | USD | 0.72 | 0.72 | 0.672 | 0.674 | 0.674 | -0.028 (-3.99%) | 100,700 |
17 Apr 2024 | USD | 0.65 | 0.72 | 0.65 | 0.702 | 0.702 | +0.052 (+8.00%) | 136,300 |
16 Apr 2024 | USD | 0.616 | 0.69 | 0.615 | 0.65 | 0.65 | -0.02 (-2.99%) | 131,000 |
15 Apr 2024 | USD | 0.621 | 0.68 | 0.61 | 0.67 | 0.67 | +0.06 (+9.84%) | 313,900 |
12 Apr 2024 | USD | 0.672 | 0.686 | 0.6 | 0.61 | 0.61 | -0.084 (-12.10%) | 345,500 |
11 Apr 2024 | USD | 0.66 | 0.724 | 0.65 | 0.694 | 0.694 | +0.027 (+4.05%) | 143,800 |
10 Apr 2024 | USD | 0.67 | 0.708 | 0.66 | 0.667 | 0.667 | -0.024 (-3.47%) | 78,900 |
9 Apr 2024 | USD | 0.67 | 0.715 | 0.67 | 0.691 | 0.691 | -0.012 (-1.71%) | 294,700 |