Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 0.88 | 0.97 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 1,120,274 |
16 May 2024 | USD | 0.82 | 0.878 | 0.8 | 0.87 | 0.87 | +0.052 (+6.32%) | 630,489 |
15 May 2024 | USD | 0.82 | 0.85 | 0.7912 | 0.8183 | 0.8183 | +0.018 (+2.29%) | 592,650 |
14 May 2024 | USD | 0.815 | 0.8275 | 0.7712 | 0.8 | 0.8 | -0.005 (-0.61%) | 597,124 |
13 May 2024 | USD | 0.765 | 0.8388 | 0.765 | 0.8049 | 0.8049 | +0.059 (+7.98%) | 500,384 |
10 May 2024 | USD | 0.849 | 0.8534 | 0.7316 | 0.7454 | 0.7454 | -0.085 (-10.21%) | 945,523 |
9 May 2024 | USD | 0.8487 | 0.8591 | 0.8102 | 0.8302 | 0.8302 | -0.017 (-2.00%) | 483,701 |
8 May 2024 | USD | 0.911 | 0.9288 | 0.822 | 0.8471 | 0.8471 | -0.07 (-7.65%) | 1,039,700 |
7 May 2024 | USD | 0.875 | 0.9585 | 0.8691 | 0.9173 | 0.9173 | +0.052 (+5.98%) | 617,857 |
6 May 2024 | USD | 0.89 | 0.89 | 0.8402 | 0.8655 | 0.8655 | +0.005 (+0.64%) | 237,631 |
3 May 2024 | USD | 0.882 | 0.8929 | 0.8401 | 0.86 | 0.86 | +0.012 (+1.37%) | 381,500 |
2 May 2024 | USD | 0.8532 | 0.8903 | 0.8348 | 0.8484 | 0.8484 | -0.007 (-0.84%) | 422,247 |
1 May 2024 | USD | 0.8804 | 0.91 | 0.8207 | 0.8556 | 0.8556 | +0.002 (+0.28%) | 676,359 |
30 Apr 2024 | USD | 0.917 | 0.9204 | 0.8226 | 0.8532 | 0.8532 | -0.069 (-7.47%) | 709,166 |
29 Apr 2024 | USD | 0.8765 | 0.9358 | 0.8609 | 0.9221 | 0.9221 | +0.042 (+4.72%) | 431,773 |
26 Apr 2024 | USD | 0.86 | 0.9351 | 0.86 | 0.8805 | 0.8805 | +0.02 (+2.29%) | 425,069 |
25 Apr 2024 | USD | 0.8602 | 0.897 | 0.84 | 0.8608 | 0.8608 | +0.011 (+1.27%) | 727,050 |
24 Apr 2024 | USD | 0.895 | 0.93 | 0.83 | 0.85 | 0.85 | -0.127 (-12.97%) | 1,672,082 |
23 Apr 2024 | USD | 0.98 | 1.03 | 0.94 | 0.9767 | 0.9767 | +0.025 (+2.66%) | 551,846 |
22 Apr 2024 | USD | 0.9121 | 1.02 | 0.9001 | 0.9514 | 0.9514 | +0.054 (+5.97%) | 1,070,819 |
19 Apr 2024 | USD | 0.9 | 0.9636 | 0.8002 | 0.8978 | 0.8978 | -0.002 (-0.24%) | 2,099,388 |
18 Apr 2024 | USD | 1.16 | 1.18 | 0.8535 | 0.9 | 0.9 | -0.27 (-23.08%) | 2,840,617 |
17 Apr 2024 | USD | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 733,028 |
16 Apr 2024 | USD | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -0.12 (-9.38%) | 978,665 |
15 Apr 2024 | USD | 1.34 | 1.37 | 1.23 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,023,055 |
12 Apr 2024 | USD | 1.28 | 1.335 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 715,340 |
11 Apr 2024 | USD | 1.36 | 1.37 | 1.285 | 1.3 | 1.3 | -0.04 (-2.99%) | 568,677 |
10 Apr 2024 | USD | 1.31 | 1.4 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,222,468 |
9 Apr 2024 | USD | 1.4 | 1.51 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 895,476 |
8 Apr 2024 | USD | 1.56 | 1.56 | 1.35 | 1.39 | 1.39 | -0.14 (-9.15%) | 1,302,436 |