Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.68 | 0.6942 | 0.672 | 0.6876 | 0.6876 | +0.015 (+2.17%) | 54,096 |
17 May 2024 | USD | 0.71 | 0.7191 | 0.67 | 0.673 | 0.673 | -0.017 (-2.44%) | 66,517 |
16 May 2024 | USD | 0.6844 | 0.7125 | 0.67 | 0.6898 | 0.6898 | -0.01 (-1.44%) | 50,461 |
15 May 2024 | USD | 0.7164 | 0.7164 | 0.661 | 0.6999 | 0.6999 | -0.029 (-3.91%) | 171,146 |
14 May 2024 | USD | 0.7 | 0.7296 | 0.69 | 0.7284 | 0.7284 | +0.029 (+4.09%) | 127,019 |
13 May 2024 | USD | 0.699 | 0.7211 | 0.67 | 0.6998 | 0.6998 | +0.003 (+0.44%) | 45,460 |
10 May 2024 | USD | 0.6798 | 0.698 | 0.6603 | 0.6967 | 0.6967 | +0.016 (+2.38%) | 67,352 |
9 May 2024 | USD | 0.68 | 0.6989 | 0.66 | 0.6805 | 0.6805 | +0.008 (+1.14%) | 75,888 |
8 May 2024 | USD | 0.6895 | 0.699 | 0.65 | 0.6728 | 0.6728 | +0.001 (+0.12%) | 94,459 |
7 May 2024 | USD | 0.7004 | 0.72 | 0.6423 | 0.672 | 0.672 | -0.013 (-1.93%) | 100,277 |
6 May 2024 | USD | 0.74 | 0.74 | 0.67 | 0.6852 | 0.6852 | -0.025 (-3.49%) | 78,938 |
3 May 2024 | USD | 0.7106 | 0.73 | 0.6807 | 0.71 | 0.71 | -0.012 (-1.70%) | 110,292 |
2 May 2024 | USD | 0.74 | 0.74 | 0.68 | 0.7223 | 0.7223 | -0.003 (-0.41%) | 121,229 |
1 May 2024 | USD | 0.6749 | 0.74 | 0.674 | 0.7253 | 0.7253 | +0.075 (+11.58%) | 327,199 |
30 Apr 2024 | USD | 0.7 | 0.94 | 0.64 | 0.65 | 0.65 | -0.053 (-7.51%) | 3,387,977 |
29 Apr 2024 | USD | 0.742 | 0.742 | 0.665 | 0.7028 | 0.7028 | -0.018 (-2.47%) | 90,891 |
26 Apr 2024 | USD | 0.7356 | 0.74 | 0.7107 | 0.7206 | 0.7206 | -0.018 (-2.49%) | 45,700 |
25 Apr 2024 | USD | 0.7256 | 0.7419 | 0.709 | 0.739 | 0.739 | +0.01 (+1.37%) | 47,870 |
24 Apr 2024 | USD | 0.729 | 0.75 | 0.71 | 0.729 | 0.729 | +0.001 (+0.14%) | 26,836 |
23 Apr 2024 | USD | 0.72 | 0.7543 | 0.7 | 0.728 | 0.728 | +0.011 (+1.49%) | 64,971 |
22 Apr 2024 | USD | 0.687 | 0.75 | 0.68 | 0.7173 | 0.7173 | +0.03 (+4.41%) | 60,658 |
19 Apr 2024 | USD | 0.68 | 0.69 | 0.6637 | 0.687 | 0.687 | +0.026 (+4.00%) | 24,570 |
18 Apr 2024 | USD | 0.67 | 0.67 | 0.64 | 0.6606 | 0.6606 | +0 (+0.05%) | 91,361 |
17 Apr 2024 | USD | 0.6849 | 0.6849 | 0.65 | 0.6603 | 0.6603 | +0 (+0.06%) | 38,812 |
16 Apr 2024 | USD | 0.6837 | 0.69 | 0.6521 | 0.6599 | 0.6599 | -0.012 (-1.76%) | 74,781 |
15 Apr 2024 | USD | 0.7 | 0.702 | 0.6511 | 0.6717 | 0.6717 | -0.02 (-2.95%) | 59,221 |
12 Apr 2024 | USD | 0.7191 | 0.7191 | 0.68 | 0.6921 | 0.6921 | -0.018 (-2.53%) | 79,732 |
11 Apr 2024 | USD | 0.7035 | 0.738 | 0.6901 | 0.7101 | 0.7101 | +0.007 (+0.94%) | 39,514 |
10 Apr 2024 | USD | 0.715 | 0.73 | 0.69 | 0.7035 | 0.7035 | -0.01 (-1.37%) | 96,916 |
9 Apr 2024 | USD | 0.73 | 0.74 | 0.711 | 0.7133 | 0.7133 | -0.003 (-0.47%) | 46,455 |