Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 0.8339 | 0.8498 | 0.809 | 0.822 | 0.822 | -0.001 (-0.12%) | 1,400,945 |
23 May 2024 | USD | 0.86 | 0.88 | 0.808 | 0.823 | 0.823 | -0.039 (-4.49%) | 2,445,305 |
22 May 2024 | USD | 0.85 | 0.8748 | 0.8401 | 0.8617 | 0.8617 | +0.009 (+1.08%) | 2,323,394 |
21 May 2024 | USD | 0.81 | 0.867 | 0.75 | 0.8525 | 0.8525 | +0.018 (+2.10%) | 1,829,589 |
20 May 2024 | USD | 0.8674 | 0.884 | 0.813 | 0.835 | 0.835 | -0.021 (-2.43%) | 1,078,515 |
17 May 2024 | USD | 0.79 | 0.8693 | 0.768 | 0.8558 | 0.8558 | +0.071 (+9.12%) | 2,863,605 |
16 May 2024 | USD | 0.776 | 0.8 | 0.7518 | 0.7843 | 0.7843 | +0.024 (+3.18%) | 2,543,318 |
15 May 2024 | USD | 0.756 | 0.8 | 0.73 | 0.7601 | 0.7601 | +0.006 (+0.85%) | 1,757,088 |
14 May 2024 | USD | 0.725 | 0.7638 | 0.715 | 0.7537 | 0.7537 | +0.044 (+6.15%) | 1,031,011 |
13 May 2024 | USD | 0.7718 | 0.8279 | 0.7082 | 0.71 | 0.71 | -0.062 (-8.01%) | 2,492,495 |
10 May 2024 | USD | 0.71 | 0.8195 | 0.6707 | 0.7718 | 0.7718 | +0.088 (+12.94%) | 3,985,272 |
9 May 2024 | USD | 0.68 | 0.6964 | 0.67 | 0.6834 | 0.6834 | -0.007 (-1.09%) | 2,382,462 |
8 May 2024 | USD | 0.7218 | 0.7289 | 0.6868 | 0.6909 | 0.6909 | -0.035 (-4.82%) | 1,234,999 |
7 May 2024 | USD | 0.72 | 0.7525 | 0.7 | 0.7259 | 0.7259 | +0.005 (+0.69%) | 1,084,451 |
6 May 2024 | USD | 0.75 | 0.755 | 0.7 | 0.7209 | 0.7209 | -0.024 (-3.17%) | 1,863,868 |
3 May 2024 | USD | 0.758 | 0.7757 | 0.71 | 0.7445 | 0.7445 | +0.002 (+0.30%) | 719,690 |
2 May 2024 | USD | 0.7246 | 0.775 | 0.691 | 0.7423 | 0.7423 | +0.017 (+2.34%) | 2,029,161 |
1 May 2024 | USD | 0.7236 | 0.7665 | 0.7 | 0.7253 | 0.7253 | +0.009 (+1.31%) | 1,727,335 |
30 Apr 2024 | USD | 0.7463 | 0.7463 | 0.6549 | 0.7159 | 0.7159 | -0.03 (-4.06%) | 2,771,127 |
29 Apr 2024 | USD | 0.8056 | 0.8056 | 0.7405 | 0.7462 | 0.7462 | -0.064 (-7.88%) | 1,413,429 |
26 Apr 2024 | USD | 0.7465 | 0.8183 | 0.7465 | 0.81 | 0.81 | +0.067 (+9.00%) | 1,552,400 |
25 Apr 2024 | USD | 0.76 | 0.77 | 0.7122 | 0.7431 | 0.7431 | -0.029 (-3.76%) | 1,261,686 |
24 Apr 2024 | USD | 0.73 | 0.79 | 0.7254 | 0.7721 | 0.7721 | +0.042 (+5.74%) | 2,374,820 |
23 Apr 2024 | USD | 0.6913 | 0.7599 | 0.68 | 0.7302 | 0.7302 | +0.033 (+4.73%) | 1,964,567 |
22 Apr 2024 | USD | 0.655 | 0.7136 | 0.637 | 0.6972 | 0.6972 | +0.042 (+6.44%) | 2,864,749 |
19 Apr 2024 | USD | 0.6267 | 0.6743 | 0.5907 | 0.655 | 0.655 | +0.021 (+3.33%) | 6,842,128 |
18 Apr 2024 | USD | 0.6617 | 0.6755 | 0.6307 | 0.6339 | 0.6339 | -0.028 (-4.20%) | 2,236,216 |
17 Apr 2024 | USD | 0.6807 | 0.6972 | 0.65 | 0.6617 | 0.6617 | -0.008 (-1.25%) | 2,430,771 |
16 Apr 2024 | USD | 0.7019 | 0.7019 | 0.6226 | 0.6701 | 0.6701 | -0.043 (-5.98%) | 3,539,417 |
15 Apr 2024 | USD | 0.756 | 0.77 | 0.6847 | 0.7127 | 0.7127 | -0.03 (-4.00%) | 2,800,432 |