Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.05 (+7.46%) | 31,278 |
15 May 2024 | USD | 0.66 | 0.7 | 0.63 | 0.67 | 0.67 | -0.01 (-1.46%) | 33,919 |
14 May 2024 | USD | 0.65 | 0.71 | 0.65 | 0.6799 | 0.6799 | -0.07 (-9.31%) | 7,154 |
13 May 2024 | USD | 0.61 | 0.7497 | 0.61 | 0.7497 | 0.7497 | +0.05 (+7.10%) | 15,259 |
10 May 2024 | USD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 18,804 |
9 May 2024 | USD | 0.7322 | 0.76 | 0.7121 | 0.75 | 0.75 | +0.005 (+0.73%) | 32,314 |
8 May 2024 | USD | 0.7058 | 0.7603 | 0.7058 | 0.7446 | 0.7446 | +0.025 (+3.42%) | 1,469 |
7 May 2024 | USD | 0.772 | 0.7768 | 0.7005 | 0.72 | 0.72 | -0.085 (-10.59%) | 46,914 |
6 May 2024 | USD | 0.83 | 0.83 | 0.791 | 0.8053 | 0.8053 | -0.025 (-2.98%) | 4,853 |
3 May 2024 | USD | 0.83 | 0.8395 | 0.8005 | 0.83 | 0.83 | 0.0 (0.0%) | 17,848 |
2 May 2024 | USD | 0.71 | 0.83 | 0.71 | 0.83 | 0.83 | +0.03 (+3.75%) | 21,567 |
1 May 2024 | USD | 0.76 | 0.809 | 0.69 | 0.8 | 0.8 | -0.029 (-3.50%) | 30,031 |
30 Apr 2024 | USD | 0.8 | 0.829 | 0.77 | 0.829 | 0.829 | +0.009 (+1.10%) | 29,700 |
29 Apr 2024 | USD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0 (+0.04%) | 22,490 |
26 Apr 2024 | USD | 0.8 | 0.8197 | 0.77 | 0.8197 | 0.8197 | +0.02 (+2.46%) | 17,604 |
25 Apr 2024 | USD | 0.79 | 0.8195 | 0.7605 | 0.8 | 0.8 | +0.012 (+1.50%) | 9,820 |
24 Apr 2024 | USD | 0.8495 | 0.8495 | 0.7882 | 0.7882 | 0.7882 | -0.052 (-6.17%) | 28,569 |
23 Apr 2024 | USD | 0.84 | 0.84 | 0.75 | 0.84 | 0.84 | +0.04 (+5%) | 23,462 |
22 Apr 2024 | USD | 0.735 | 0.8 | 0.7 | 0.8 | 0.8 | +0.065 (+8.84%) | 35,033 |
19 Apr 2024 | USD | 0.72 | 0.7872 | 0.6 | 0.735 | 0.735 | +0.015 (+2.08%) | 39,036 |
18 Apr 2024 | USD | 0.684 | 0.75 | 0.684 | 0.72 | 0.72 | 0.0 (0.0%) | 17,747 |
17 Apr 2024 | USD | 0.63 | 0.73 | 0.63 | 0.72 | 0.72 | +0.03 (+4.35%) | 27,539 |
16 Apr 2024 | USD | 0.625 | 0.699 | 0.61 | 0.69 | 0.69 | +0.075 (+12.20%) | 79,932 |
15 Apr 2024 | USD | 0.605 | 0.625 | 0.532 | 0.615 | 0.615 | +0.01 (+1.65%) | 11,676 |
12 Apr 2024 | USD | 0.625 | 0.625 | 0.5655 | 0.605 | 0.605 | +0.045 (+8.04%) | 45,889 |
11 Apr 2024 | USD | 0.54 | 0.605 | 0.47 | 0.56 | 0.56 | +0.023 (+4.28%) | 61,567 |
10 Apr 2024 | USD | 0.56 | 0.63 | 0.33 | 0.537 | 0.537 | -0.033 (-5.79%) | 433,580 |
9 Apr 2024 | USD | 0.719 | 0.979 | 0.57 | 0.57 | 0.57 | -0.399 (-41.18%) | 405,467 |
8 Apr 2024 | USD | 1.19 | 1.25 | 0.969 | 0.969 | 0.969 | -0.073 (-7.00%) | 827,463 |
5 Apr 2024 | USD | 1.01 | 1.0854 | 1.01 | 1.0419 | 1.0419 | +0.027 (+2.65%) | 42,239 |