Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 0.68 | 0.7 | 0.6651 | 0.67 | 0.67 | +0.01 (+1.52%) | 37,779 |
10 May 2024 | USD | 0.644 | 0.6698 | 0.6437 | 0.66 | 0.66 | +0.001 (+0.15%) | 56,646 |
9 May 2024 | USD | 0.72 | 0.7487 | 0.65 | 0.659 | 0.659 | -0.061 (-8.47%) | 175,083 |
8 May 2024 | USD | 0.78 | 0.797 | 0.7049 | 0.72 | 0.72 | -0.064 (-8.19%) | 189,184 |
7 May 2024 | USD | 0.7601 | 0.8 | 0.7 | 0.7842 | 0.7842 | +0.044 (+5.97%) | 308,840 |
6 May 2024 | USD | 0.74 | 0.795 | 0.74 | 0.74 | 0.74 | +0.003 (+0.45%) | 63,347 |
3 May 2024 | USD | 0.7909 | 0.795 | 0.72 | 0.7367 | 0.7367 | -0.028 (-3.71%) | 169,564 |
2 May 2024 | USD | 0.785 | 0.815 | 0.751 | 0.7651 | 0.7651 | +0.015 (+2.01%) | 194,251 |
1 May 2024 | USD | 0.88 | 0.88 | 0.7352 | 0.75 | 0.75 | -0.13 (-14.76%) | 140,570 |
30 Apr 2024 | USD | 0.879 | 0.9 | 0.867 | 0.8799 | 0.8799 | +0.013 (+1.49%) | 45,126 |
29 Apr 2024 | USD | 0.8179 | 0.9105 | 0.79 | 0.867 | 0.867 | +0.049 (+5.98%) | 347,543 |
26 Apr 2024 | USD | 0.85 | 0.8794 | 0.78 | 0.8181 | 0.8181 | -0.039 (-4.52%) | 309,587 |
25 Apr 2024 | USD | 1 | 1.08 | 0.81 | 0.8568 | 0.8568 | -0.042 (-4.66%) | 1,085,328 |
24 Apr 2024 | USD | 0.888 | 0.9 | 0.8578 | 0.8987 | 0.8987 | +0.03 (+3.42%) | 64,814 |
23 Apr 2024 | USD | 0.8999 | 0.9278 | 0.85 | 0.869 | 0.869 | -0.002 (-0.17%) | 75,943 |
22 Apr 2024 | USD | 0.9 | 0.94 | 0.86 | 0.8705 | 0.8705 | -0.035 (-3.81%) | 66,374 |
19 Apr 2024 | USD | 0.89 | 0.95 | 0.88 | 0.905 | 0.905 | +0.001 (+0.11%) | 62,539 |
18 Apr 2024 | USD | 0.92 | 0.94 | 0.9 | 0.904 | 0.904 | -0.027 (-2.92%) | 52,049 |
17 Apr 2024 | USD | 0.9 | 0.975 | 0.9 | 0.9312 | 0.9312 | -0.022 (-2.33%) | 22,575 |
16 Apr 2024 | USD | 0.95 | 0.98 | 0.92 | 0.9534 | 0.9534 | -0.027 (-2.71%) | 25,860 |
15 Apr 2024 | USD | 1 | 1 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 57,633 |
12 Apr 2024 | USD | 1 | 1.04 | 0.97 | 0.97 | 0.97 | -0.035 (-3.48%) | 77,933 |
11 Apr 2024 | USD | 1.03 | 1.04 | 0.9951 | 1.005 | 1.005 | -0.045 (-4.29%) | 66,740 |
10 Apr 2024 | USD | 1.04 | 1.08 | 0.9911 | 1.05 | 1.05 | +0.06 (+6.06%) | 89,478 |
9 Apr 2024 | USD | 1.09 | 1.13 | 0.99 | 0.99 | 0.99 | -0.09 (-8.33%) | 103,756 |
8 Apr 2024 | USD | 1.08 | 1.09 | 1.055 | 1.08 | 1.08 | -0.01 (-0.92%) | 31,088 |
5 Apr 2024 | USD | 1.06 | 1.12 | 1.01 | 1.09 | 1.09 | +0.01 (+0.93%) | 50,958 |
4 Apr 2024 | USD | 1.06 | 1.13 | 1.01 | 1.08 | 1.08 | 0.0 (0.0%) | 63,524 |
3 Apr 2024 | USD | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -0.05 (-4.42%) | 59,963 |
2 Apr 2024 | USD | 1.02 | 1.13 | 0.98 | 1.13 | 1.13 | +0.11 (+10.78%) | 134,025 |