Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 0.885 | 1.03 | 0.87 | 1 | 1 | +0.115 (+12.99%) | 576,500 |
22 May 2024 | USD | 0.93 | 0.93 | 0.85 | 0.885 | 0.885 | -0.035 (-3.80%) | 819,100 |
21 May 2024 | USD | 0.77 | 0.925 | 0.751 | 0.92 | 0.92 | +0.15 (+19.48%) | 880,500 |
20 May 2024 | USD | 0.777 | 0.777 | 0.73 | 0.77 | 0.77 | +0.037 (+5.05%) | 101,200 |
17 May 2024 | USD | 0.755 | 0.78 | 0.728 | 0.733 | 0.733 | -0.003 (-0.41%) | 530,000 |
16 May 2024 | USD | 0.729 | 0.736 | 0.71 | 0.736 | 0.736 | +0.028 (+3.95%) | 95,100 |
15 May 2024 | USD | 0.763 | 0.763 | 0.708 | 0.708 | 0.708 | -0.042 (-5.60%) | 812,700 |
14 May 2024 | USD | 0.768 | 0.769 | 0.743 | 0.75 | 0.75 | +0.007 (+0.94%) | 128,300 |
13 May 2024 | USD | 0.72 | 0.799 | 0.72 | 0.743 | 0.743 | +0.022 (+3.05%) | 243,600 |
10 May 2024 | USD | 0.719 | 0.731 | 0.717 | 0.721 | 0.721 | +0.004 (+0.56%) | 118,100 |
9 May 2024 | USD | 0.72 | 0.72 | 0.691 | 0.717 | 0.717 | +0.001 (+0.14%) | 197,900 |
8 May 2024 | USD | 0.762 | 0.762 | 0.716 | 0.716 | 0.716 | -0.009 (-1.24%) | 108,900 |
7 May 2024 | USD | 0.732 | 0.743 | 0.714 | 0.725 | 0.725 | +0.005 (+0.69%) | 91,900 |
6 May 2024 | USD | 0.7 | 0.751 | 0.7 | 0.72 | 0.72 | -0.005 (-0.69%) | 446,300 |
3 May 2024 | USD | 0.74 | 0.752 | 0.72 | 0.725 | 0.725 | -0.026 (-3.46%) | 531,100 |
2 May 2024 | USD | 0.79 | 0.79 | 0.746 | 0.751 | 0.751 | -0.034 (-4.33%) | 467,100 |
1 May 2024 | USD | 0.754 | 0.82 | 0.75 | 0.785 | 0.785 | -0.025 (-3.09%) | 798,000 |
30 Apr 2024 | USD | 0.842 | 0.842 | 0.764 | 0.81 | 0.81 | -0.001 (-0.12%) | 642,300 |
29 Apr 2024 | USD | 0.735 | 0.85 | 0.735 | 0.811 | 0.811 | +0.081 (+11.10%) | 571,500 |
26 Apr 2024 | USD | 0.8 | 0.8 | 0.722 | 0.73 | 0.73 | -0.031 (-4.07%) | 710,600 |
25 Apr 2024 | USD | 0.8 | 0.8 | 0.704 | 0.761 | 0.761 | -0.019 (-2.44%) | 792,900 |
24 Apr 2024 | USD | 0.833 | 0.868 | 0.71 | 0.78 | 0.78 | +0.036 (+4.84%) | 2,515,500 |
23 Apr 2024 | USD | 0.613 | 0.75 | 0.613 | 0.744 | 0.744 | +0.144 (+24%) | 1,625,000 |
22 Apr 2024 | USD | 0.65 | 0.693 | 0.598 | 0.6 | 0.6 | +0.18 (+42.86%) | 1,593,500 |
19 Apr 2024 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 120,700 |
18 Apr 2024 | USD | 0.39 | 0.451 | 0.383 | 0.45 | 0.45 | +0.06 (+15.38%) | 459,200 |
17 Apr 2024 | USD | 0.385 | 0.39 | 0.378 | 0.39 | 0.39 | +0.029 (+8.03%) | 679,000 |
16 Apr 2024 | USD | 0.368 | 0.377 | 0.361 | 0.361 | 0.361 | -0.023 (-5.99%) | 187,100 |
15 Apr 2024 | USD | 0.385 | 0.39 | 0.375 | 0.384 | 0.384 | +0.011 (+2.95%) | 96,700 |
12 Apr 2024 | USD | 0.39 | 0.39 | 0.372 | 0.373 | 0.373 | -0.022 (-5.57%) | 133,100 |