Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Apr 2024 | USD | 0.819 | 0.824 | 0.805 | 0.82 | 0.82 | -0.004 (-0.49%) | 68,500 |
8 Apr 2024 | USD | 0.815 | 0.84 | 0.811 | 0.824 | 0.824 | -0.004 (-0.48%) | 35,200 |
5 Apr 2024 | USD | 0.831 | 0.838 | 0.81 | 0.828 | 0.828 | +0.024 (+2.99%) | 77,200 |
4 Apr 2024 | USD | 0.85 | 0.85 | 0.8 | 0.804 | 0.804 | -0.01 (-1.23%) | 115,300 |
3 Apr 2024 | USD | 0.833 | 0.845 | 0.809 | 0.814 | 0.814 | +0.006 (+0.74%) | 46,000 |
2 Apr 2024 | USD | 0.815 | 0.82 | 0.795 | 0.808 | 0.808 | -0.002 (-0.25%) | 21,800 |
1 Apr 2024 | USD | 0.805 | 0.81 | 0.796 | 0.81 | 0.81 | +0.007 (+0.87%) | 50,000 |
28 Mar 2024 | USD | 0.75 | 0.808 | 0.75 | 0.803 | 0.803 | +0.038 (+4.97%) | 82,500 |
27 Mar 2024 | USD | 0.73 | 0.778 | 0.73 | 0.765 | 0.765 | -0.005 (-0.65%) | 96,400 |
26 Mar 2024 | USD | 0.772 | 0.786 | 0.756 | 0.77 | 0.77 | +0.006 (+0.79%) | 106,900 |
25 Mar 2024 | USD | 0.799 | 0.799 | 0.753 | 0.764 | 0.764 | -0.029 (-3.66%) | 33,400 |
22 Mar 2024 | USD | 0.81 | 0.81 | 0.788 | 0.793 | 0.793 | 0.0 (0.0%) | 43,900 |
21 Mar 2024 | USD | 0.788 | 0.82 | 0.77 | 0.793 | 0.793 | -0.013 (-1.61%) | 51,000 |