Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 0.7605 | 0.782 | 0.7541 | 0.7579 | 0.7579 | -0.072 (-8.69%) | 417,133 |
20 May 2024 | USD | 0.748 | 0.835 | 0.71 | 0.83 | 0.83 | +0.074 (+9.79%) | 266,600 |
17 May 2024 | USD | 0.792 | 0.792 | 0.74 | 0.756 | 0.756 | +0.002 (+0.27%) | 135,500 |
16 May 2024 | USD | 0.792 | 0.792 | 0.752 | 0.754 | 0.754 | -0.016 (-2.08%) | 76,700 |
15 May 2024 | USD | 0.755 | 0.77 | 0.736 | 0.77 | 0.77 | +0.015 (+1.99%) | 50,200 |
14 May 2024 | USD | 0.73 | 0.77 | 0.725 | 0.755 | 0.755 | +0.018 (+2.44%) | 174,800 |
13 May 2024 | USD | 0.745 | 0.745 | 0.727 | 0.737 | 0.737 | -0.001 (-0.14%) | 72,400 |
10 May 2024 | USD | 0.735 | 0.751 | 0.73 | 0.738 | 0.738 | +0.002 (+0.27%) | 86,000 |
9 May 2024 | USD | 0.752 | 0.752 | 0.729 | 0.736 | 0.736 | -0.023 (-3.03%) | 58,500 |
8 May 2024 | USD | 0.7 | 0.759 | 0.7 | 0.759 | 0.759 | +0.041 (+5.71%) | 374,000 |
7 May 2024 | USD | 0.729 | 0.74 | 0.715 | 0.718 | 0.718 | -0.03 (-4.01%) | 222,000 |
6 May 2024 | USD | 0.752 | 0.773 | 0.74 | 0.748 | 0.748 | -0.002 (-0.27%) | 27,300 |
3 May 2024 | USD | 0.773 | 0.773 | 0.75 | 0.75 | 0.75 | -0.014 (-1.83%) | 82,000 |
2 May 2024 | USD | 0.722 | 0.772 | 0.722 | 0.764 | 0.764 | +0.014 (+1.87%) | 65,200 |
1 May 2024 | USD | 0.752 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 101,300 |
30 Apr 2024 | USD | 0.748 | 0.766 | 0.725 | 0.75 | 0.75 | +0.01 (+1.35%) | 183,200 |
29 Apr 2024 | USD | 0.742 | 0.754 | 0.728 | 0.74 | 0.74 | -0.01 (-1.33%) | 165,700 |
26 Apr 2024 | USD | 0.728 | 0.766 | 0.7 | 0.75 | 0.75 | -0.005 (-0.66%) | 514,200 |
25 Apr 2024 | USD | 0.75 | 0.765 | 0.743 | 0.755 | 0.755 | -0.005 (-0.66%) | 39,500 |
24 Apr 2024 | USD | 0.73 | 0.773 | 0.73 | 0.76 | 0.76 | +0.017 (+2.29%) | 92,200 |
23 Apr 2024 | USD | 0.69 | 0.766 | 0.69 | 0.743 | 0.743 | +0.041 (+5.84%) | 152,200 |
22 Apr 2024 | USD | 0.701 | 0.72 | 0.688 | 0.702 | 0.702 | +0.001 (+0.14%) | 122,900 |
19 Apr 2024 | USD | 0.757 | 0.773 | 0.69 | 0.701 | 0.701 | -0.03 (-4.10%) | 273,500 |
18 Apr 2024 | USD | 0.74 | 0.79 | 0.72 | 0.731 | 0.731 | -0.005 (-0.68%) | 91,800 |
17 Apr 2024 | USD | 0.735 | 0.75 | 0.735 | 0.736 | 0.736 | -0.004 (-0.54%) | 24,700 |
16 Apr 2024 | USD | 0.771 | 0.771 | 0.74 | 0.74 | 0.74 | -0.031 (-4.02%) | 37,000 |
15 Apr 2024 | USD | 0.75 | 0.79 | 0.75 | 0.771 | 0.771 | +0.001 (+0.13%) | 51,800 |
12 Apr 2024 | USD | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -0.037 (-4.58%) | 77,600 |
11 Apr 2024 | USD | 0.792 | 0.807 | 0.792 | 0.807 | 0.807 | +0.007 (+0.88%) | 3,500 |
10 Apr 2024 | USD | 0.774 | 0.821 | 0.774 | 0.8 | 0.8 | -0.02 (-2.44%) | 35,800 |