Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 0.711 | 0.8425 | 0.7 | 0.736 | 0.736 | -0.004 (-0.54%) | 85,415 |
2 May 2024 | USD | 0.719 | 0.74 | 0.6815 | 0.74 | 0.74 | +0.05 (+7.25%) | 48,590 |
1 May 2024 | USD | 0.723 | 0.7538 | 0.6775 | 0.69 | 0.69 | -0.045 (-6.12%) | 728,982 |
30 Apr 2024 | USD | 0.78 | 0.78 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 12,077 |
29 Apr 2024 | USD | 0.7585 | 0.7839 | 0.746 | 0.75 | 0.75 | -0.009 (-1.12%) | 14,239 |
26 Apr 2024 | USD | 0.775 | 0.7999 | 0.75 | 0.7585 | 0.7585 | +0.009 (+1.13%) | 15,302 |
25 Apr 2024 | USD | 0.767 | 0.775 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 8,117 |
24 Apr 2024 | USD | 0.762 | 0.7691 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 8,660 |
23 Apr 2024 | USD | 0.7999 | 0.7999 | 0.75 | 0.77 | 0.77 | +0.025 (+3.34%) | 6,898 |
22 Apr 2024 | USD | 0.7452 | 0.8 | 0.7451 | 0.7451 | 0.7451 | -0.055 (-6.86%) | 19,793 |
19 Apr 2024 | USD | 0.798 | 0.8025 | 0.7451 | 0.8 | 0.8 | +0.05 (+6.67%) | 33,459 |
18 Apr 2024 | USD | 0.7451 | 0.7533 | 0.7451 | 0.75 | 0.75 | 0.0 (0.0%) | 3,476 |
17 Apr 2024 | USD | 0.761 | 0.915 | 0.75 | 0.75 | 0.75 | -0.021 (-2.76%) | 24,306 |
16 Apr 2024 | USD | 0.7629 | 0.7799 | 0.76 | 0.7713 | 0.7713 | -0.029 (-3.59%) | 14,998 |
15 Apr 2024 | USD | 0.805 | 0.8095 | 0.7622 | 0.8 | 0.8 | +0.04 (+5.28%) | 16,721 |
12 Apr 2024 | USD | 0.779 | 0.78 | 0.7599 | 0.7599 | 0.7599 | -0.03 (-3.81%) | 7,243 |
11 Apr 2024 | USD | 0.761 | 0.808 | 0.75 | 0.79 | 0.79 | +0.045 (+6.04%) | 16,344 |
10 Apr 2024 | USD | 0.8 | 0.819 | 0.7409 | 0.745 | 0.745 | -0.075 (-9.15%) | 27,312 |
9 Apr 2024 | USD | 0.8526 | 0.8526 | 0.7 | 0.82 | 0.82 | -0.033 (-3.81%) | 47,343 |
8 Apr 2024 | USD | 0.91 | 0.91 | 0.85 | 0.8525 | 0.8525 | -0.03 (-3.42%) | 22,940 |
5 Apr 2024 | USD | 0.8825 | 0.9149 | 0.876 | 0.8827 | 0.8827 | -0.017 (-1.92%) | 27,864 |
4 Apr 2024 | USD | 0.8654 | 0.915 | 0.8654 | 0.9 | 0.9 | -0 (-0.01%) | 18,938 |
3 Apr 2024 | USD | 0.915 | 0.9299 | 0.8175 | 0.9001 | 0.9001 | -0.018 (-1.95%) | 65,118 |
2 Apr 2024 | USD | 0.903 | 0.92 | 0.86 | 0.918 | 0.918 | +0.038 (+4.32%) | 22,789 |
1 Apr 2024 | USD | 0.8732 | 0.9325 | 0.8732 | 0.88 | 0.88 | -0.02 (-2.22%) | 10,546 |
28 Mar 2024 | USD | 0.9 | 0.95 | 0.8805 | 0.9 | 0.9 | -0.032 (-3.44%) | 31,681 |
27 Mar 2024 | USD | 0.9299 | 0.95 | 0.8765 | 0.9321 | 0.9321 | +0.032 (+3.56%) | 17,161 |
26 Mar 2024 | USD | 0.93 | 0.9842 | 0.8625 | 0.9001 | 0.9001 | +0.02 (+2.28%) | 16,684 |
25 Mar 2024 | USD | 0.92 | 0.99 | 0.88 | 0.88 | 0.88 | -0.04 (-4.34%) | 42,163 |
22 Mar 2024 | USD | 0.89 | 0.95 | 0.89 | 0.9199 | 0.9199 | +0.03 (+3.36%) | 6,687 |