Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 0.5999 | 0.63 | 0.582 | 0.5942 | 0.5942 | -0.001 (-0.12%) | 1,185,534 |
16 May 2024 | USD | 0.5872 | 0.617 | 0.5719 | 0.5949 | 0.5949 | +0.015 (+2.57%) | 1,932,630 |
15 May 2024 | USD | 0.62 | 0.62 | 0.5511 | 0.58 | 0.58 | -0.025 (-4.21%) | 2,616,870 |
14 May 2024 | USD | 0.56 | 0.6188 | 0.56 | 0.6055 | 0.6055 | +0.006 (+0.93%) | 3,311,579 |
13 May 2024 | USD | 0.6281 | 0.63 | 0.5916 | 0.5999 | 0.5999 | -0.02 (-3.27%) | 4,291,731 |
10 May 2024 | USD | 0.6701 | 0.6973 | 0.62 | 0.6202 | 0.6202 | -0.091 (-12.83%) | 3,582,395 |
9 May 2024 | USD | 0.7001 | 0.7184 | 0.68 | 0.7115 | 0.7115 | +0.01 (+1.48%) | 1,304,890 |
8 May 2024 | USD | 0.65 | 0.7267 | 0.65 | 0.7011 | 0.7011 | +0.042 (+6.39%) | 2,234,475 |
7 May 2024 | USD | 0.72 | 0.7213 | 0.659 | 0.659 | 0.659 | -0.062 (-8.61%) | 2,612,021 |
6 May 2024 | USD | 0.7123 | 0.74 | 0.7 | 0.7211 | 0.7211 | +0.015 (+2.10%) | 1,737,297 |
3 May 2024 | USD | 0.73 | 0.7511 | 0.6946 | 0.7063 | 0.7063 | +0.001 (+0.14%) | 1,326,303 |
2 May 2024 | USD | 0.68 | 0.71 | 0.6655 | 0.7053 | 0.7053 | +0.04 (+6.00%) | 1,269,881 |
1 May 2024 | USD | 0.6697 | 0.6746 | 0.65 | 0.6654 | 0.6654 | +0.01 (+1.57%) | 1,012,818 |
30 Apr 2024 | USD | 0.6923 | 0.706 | 0.65 | 0.6551 | 0.6551 | -0.043 (-6.23%) | 1,552,922 |
29 Apr 2024 | USD | 0.69 | 0.74 | 0.6891 | 0.6986 | 0.6986 | +0.023 (+3.39%) | 1,623,241 |
26 Apr 2024 | USD | 0.6599 | 0.7092 | 0.6589 | 0.6757 | 0.6757 | +0.018 (+2.78%) | 2,101,429 |
25 Apr 2024 | USD | 0.66 | 0.6715 | 0.6319 | 0.6574 | 0.6574 | -0.016 (-2.33%) | 1,526,745 |
24 Apr 2024 | USD | 0.7259 | 0.7363 | 0.663 | 0.6731 | 0.6731 | -0.039 (-5.48%) | 2,471,499 |
23 Apr 2024 | USD | 0.7466 | 0.7734 | 0.6917 | 0.7121 | 0.7121 | -0.012 (-1.68%) | 1,685,454 |
22 Apr 2024 | USD | 0.7 | 0.7798 | 0.6899 | 0.7243 | 0.7243 | +0.057 (+8.54%) | 3,495,393 |
19 Apr 2024 | USD | 0.7121 | 0.7498 | 0.62 | 0.6673 | 0.6673 | -0.033 (-4.69%) | 4,029,066 |
18 Apr 2024 | USD | 0.82 | 0.822 | 0.7 | 0.7001 | 0.7001 | -0.102 (-12.66%) | 3,708,430 |
17 Apr 2024 | USD | 0.9144 | 0.9275 | 0.8005 | 0.8016 | 0.8016 | -0.091 (-10.23%) | 3,488,737 |
16 Apr 2024 | USD | 0.8803 | 0.9488 | 0.8608 | 0.8929 | 0.8929 | +0.017 (+1.88%) | 3,179,268 |
15 Apr 2024 | USD | 0.85 | 0.964 | 0.83 | 0.8764 | 0.8764 | +0.02 (+2.35%) | 4,948,537 |
12 Apr 2024 | USD | 1.06 | 1.07 | 0.85 | 0.8563 | 0.8563 | -0.244 (-22.15%) | 8,146,254 |
11 Apr 2024 | USD | 1.12 | 1.13 | 1 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,887,312 |
10 Apr 2024 | USD | 1.1 | 1.15 | 1.05 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,190,303 |
9 Apr 2024 | USD | 1.13 | 1.21 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,673,694 |
8 Apr 2024 | USD | 1.07 | 1.1799 | 1.02 | 1.13 | 1.13 | +0.06 (+5.61%) | 5,078,082 |