Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.89 | 0.93 | 0.8743 | 0.9082 | 0.9082 | -0.012 (-1.29%) | 257,606 |
14 May 2024 | USD | 0.874 | 0.94 | 0.874 | 0.9201 | 0.9201 | +0.021 (+2.30%) | 264,808 |
13 May 2024 | USD | 0.92 | 0.933 | 0.88 | 0.8994 | 0.8994 | -0.022 (-2.41%) | 147,808 |
10 May 2024 | USD | 0.946 | 0.946 | 0.9003 | 0.9216 | 0.9216 | -0.023 (-2.47%) | 126,360 |
9 May 2024 | USD | 0.8922 | 0.95 | 0.8922 | 0.9449 | 0.9449 | +0.045 (+4.99%) | 269,820 |
8 May 2024 | USD | 0.87 | 0.912 | 0.87 | 0.9 | 0.9 | +0.036 (+4.14%) | 106,160 |
7 May 2024 | USD | 0.913 | 0.915 | 0.8577 | 0.8642 | 0.8642 | -0.056 (-6.06%) | 161,671 |
6 May 2024 | USD | 0.89 | 0.93 | 0.88 | 0.9199 | 0.9199 | +0.03 (+3.36%) | 207,945 |
3 May 2024 | USD | 0.9046 | 0.909 | 0.8111 | 0.89 | 0.89 | -0.013 (-1.46%) | 482,824 |
2 May 2024 | USD | 0.9212 | 0.9212 | 0.88 | 0.9032 | 0.9032 | +0.003 (+0.31%) | 108,469 |
1 May 2024 | USD | 0.91 | 0.91 | 0.8711 | 0.9004 | 0.9004 | -0.019 (-2.11%) | 52,725 |
30 Apr 2024 | USD | 0.92 | 0.939 | 0.9 | 0.9198 | 0.9198 | -0.011 (-1.21%) | 88,757 |
29 Apr 2024 | USD | 0.939 | 0.939 | 0.9 | 0.9311 | 0.9311 | +0.011 (+1.22%) | 183,279 |
26 Apr 2024 | USD | 0.939 | 0.939 | 0.89 | 0.9199 | 0.9199 | -0.009 (-0.93%) | 89,240 |
25 Apr 2024 | USD | 0.91 | 0.9336 | 0.87 | 0.9285 | 0.9285 | +0.028 (+3.14%) | 260,917 |
24 Apr 2024 | USD | 0.8894 | 0.929 | 0.8719 | 0.9002 | 0.9002 | -0.001 (-0.09%) | 131,758 |
23 Apr 2024 | USD | 0.8415 | 0.9293 | 0.8301 | 0.901 | 0.901 | +0.049 (+5.75%) | 226,826 |
22 Apr 2024 | USD | 0.85 | 0.88 | 0.8101 | 0.852 | 0.852 | +0.007 (+0.82%) | 144,746 |
19 Apr 2024 | USD | 0.86 | 0.8699 | 0.83 | 0.8451 | 0.8451 | -0.015 (-1.73%) | 57,009 |
18 Apr 2024 | USD | 0.83 | 0.88 | 0.81 | 0.86 | 0.86 | +0.052 (+6.50%) | 197,386 |
17 Apr 2024 | USD | 0.8 | 0.8275 | 0.7856 | 0.8075 | 0.8075 | +0.007 (+0.94%) | 88,140 |
16 Apr 2024 | USD | 0.8072 | 0.8185 | 0.77 | 0.8 | 0.8 | -0.005 (-0.68%) | 100,783 |
15 Apr 2024 | USD | 0.8289 | 0.8289 | 0.7811 | 0.8055 | 0.8055 | -0.015 (-1.77%) | 80,797 |
12 Apr 2024 | USD | 0.8003 | 0.82 | 0.7812 | 0.82 | 0.82 | -0.01 (-1.19%) | 102,869 |
11 Apr 2024 | USD | 0.817 | 0.8396 | 0.8071 | 0.8299 | 0.8299 | +0.013 (+1.58%) | 56,321 |
10 Apr 2024 | USD | 0.85 | 0.85 | 0.8009 | 0.817 | 0.817 | -0.029 (-3.37%) | 161,164 |
9 Apr 2024 | USD | 0.8791 | 0.8791 | 0.8392 | 0.8455 | 0.8455 | -0.034 (-3.81%) | 110,659 |
8 Apr 2024 | USD | 0.86 | 0.8802 | 0.86 | 0.879 | 0.879 | +0.019 (+2.21%) | 60,558 |
5 Apr 2024 | USD | 0.828 | 0.87 | 0.8 | 0.86 | 0.86 | +0.051 (+6.30%) | 270,798 |
4 Apr 2024 | USD | 0.82 | 0.84 | 0.77 | 0.809 | 0.809 | -0.001 (-0.12%) | 192,350 |