Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 333,969 |
30 Apr 2024 | USD | 0.935 | 0.96 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 629,311 |
29 Apr 2024 | USD | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 104,486 |
26 Apr 2024 | USD | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 146,451 |
25 Apr 2024 | USD | 0.93 | 0.96 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 312,644 |
24 Apr 2024 | USD | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | 0.0 (0.0%) | 190,914 |
23 Apr 2024 | USD | 0.9 | 0.96 | 0.876 | 0.96 | 0.96 | +0.03 (+3.23%) | 153,780 |
22 Apr 2024 | USD | 0.89 | 0.93 | 0.87 | 0.93 | 0.93 | +0.04 (+4.49%) | 549,680 |
19 Apr 2024 | USD | 0.9 | 0.93 | 0.86 | 0.89 | 0.89 | -0.015 (-1.66%) | 267,600 |
18 Apr 2024 | USD | 0.91 | 0.95 | 0.88 | 0.905 | 0.905 | -0.005 (-0.55%) | 325,695 |
17 Apr 2024 | USD | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 460,755 |
16 Apr 2024 | USD | 0.94 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 447,503 |
15 Apr 2024 | USD | 0.94 | 0.96 | 0.9212 | 0.94 | 0.94 | 0.0 (0.0%) | 912,911 |
12 Apr 2024 | USD | 0.94 | 0.9594 | 0.94 | 0.94 | 0.94 | +0.015 (+1.62%) | 297,047 |
11 Apr 2024 | USD | 0.91 | 0.9495 | 0.88 | 0.925 | 0.925 | +0.015 (+1.65%) | 377,925 |
10 Apr 2024 | USD | 0.855 | 0.94 | 0.855 | 0.91 | 0.91 | +0.07 (+8.33%) | 720,101 |
9 Apr 2024 | USD | 0.8 | 0.86 | 0.78 | 0.84 | 0.84 | +0.04 (+5%) | 591,386 |
8 Apr 2024 | USD | 0.78 | 0.83 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 406,376 |
5 Apr 2024 | USD | 0.785 | 0.81 | 0.778 | 0.78 | 0.78 | -0.005 (-0.64%) | 507,256 |
4 Apr 2024 | USD | 0.785 | 0.81 | 0.75 | 0.785 | 0.785 | 0.0 (0.0%) | 359,573 |
3 Apr 2024 | USD | 0.8 | 0.82 | 0.76 | 0.785 | 0.785 | -0.015 (-1.88%) | 665,083 |
2 Apr 2024 | USD | 0.81 | 0.82 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,038,180 |
28 Mar 2024 | USD | 0.805 | 0.825 | 0.7903 | 0.81 | 0.81 | +0.005 (+0.62%) | 662,653 |
27 Mar 2024 | USD | 0.84 | 0.85 | 0.78 | 0.805 | 0.805 | -0.035 (-4.17%) | 455,494 |
26 Mar 2024 | USD | 0.85 | 0.8562 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 539,804 |
25 Mar 2024 | USD | 0.85 | 0.851 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 224,880 |
22 Mar 2024 | USD | 0.835 | 0.86 | 0.7847 | 0.85 | 0.85 | +0.05 (+6.25%) | 1,133,971 |
21 Mar 2024 | USD | 0.8 | 0.85 | 0.78 | 0.8 | 0.8 | +0.015 (+1.91%) | 625,387 |
20 Mar 2024 | USD | 0.785 | 0.809 | 0.76 | 0.785 | 0.785 | +0.015 (+1.95%) | 767,162 |
19 Mar 2024 | USD | 0.74 | 0.807 | 0.74 | 0.77 | 0.77 | +0.035 (+4.76%) | 817,851 |