Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.88 | 0.94 | 0.88 | 0.895 | 0.895 | +0.015 (+1.70%) | 27,552 |
17 May 2024 | USD | 0.894 | 0.9399 | 0.88 | 0.88 | 0.88 | -0.019 (-2.17%) | 16,140 |
16 May 2024 | USD | 0.871 | 0.9228 | 0.865 | 0.8995 | 0.8995 | -0.017 (-1.85%) | 14,780 |
15 May 2024 | USD | 0.9079 | 0.92 | 0.8607 | 0.9165 | 0.9165 | +0.013 (+1.50%) | 12,530 |
14 May 2024 | USD | 0.875 | 0.9199 | 0.8601 | 0.903 | 0.903 | +0.028 (+3.20%) | 16,383 |
13 May 2024 | USD | 0.89 | 0.89 | 0.845 | 0.875 | 0.875 | -0.005 (-0.53%) | 31,823 |
10 May 2024 | USD | 0.846 | 0.9 | 0.8452 | 0.8797 | 0.8797 | +0.035 (+4.11%) | 38,766 |
9 May 2024 | USD | 0.83 | 0.88 | 0.83 | 0.845 | 0.845 | -0.001 (-0.08%) | 21,072 |
8 May 2024 | USD | 0.84 | 0.8999 | 0.84 | 0.8457 | 0.8457 | -0.004 (-0.51%) | 54,098 |
7 May 2024 | USD | 0.8747 | 0.9184 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 16,974 |
6 May 2024 | USD | 0.85 | 0.94 | 0.84 | 0.88 | 0.88 | +0.033 (+3.83%) | 61,833 |
3 May 2024 | USD | 0.8108 | 0.9 | 0.8108 | 0.8475 | 0.8475 | +0.038 (+4.67%) | 35,289 |
2 May 2024 | USD | 0.851 | 0.9 | 0.8043 | 0.8097 | 0.8097 | -0.041 (-4.85%) | 23,938 |
1 May 2024 | USD | 0.825 | 0.8886 | 0.825 | 0.851 | 0.851 | -0.025 (-2.88%) | 20,088 |
30 Apr 2024 | USD | 0.93 | 0.93 | 0.8251 | 0.8762 | 0.8762 | -0.044 (-4.76%) | 48,517 |
29 Apr 2024 | USD | 0.95 | 0.9556 | 0.91 | 0.92 | 0.92 | -0.05 (-5.14%) | 6,068 |
26 Apr 2024 | USD | 0.97 | 0.9799 | 0.9022 | 0.9699 | 0.9699 | +0.046 (+5.02%) | 19,043 |
25 Apr 2024 | USD | 1 | 1 | 0.8925 | 0.9235 | 0.9235 | -0.097 (-9.46%) | 78,820 |
24 Apr 2024 | USD | 0.93 | 1.03 | 0.93 | 1.02 | 1.02 | +0.05 (+5.15%) | 23,289 |
23 Apr 2024 | USD | 0.89 | 0.9899 | 0.87 | 0.97 | 0.97 | -0.006 (-0.61%) | 41,087 |
22 Apr 2024 | USD | 0.8769 | 1.01 | 0.8353 | 0.976 | 0.976 | +0.141 (+16.86%) | 92,667 |
19 Apr 2024 | USD | 0.99 | 0.99 | 0.83 | 0.8352 | 0.8352 | -0.065 (-7.20%) | 35,169 |
18 Apr 2024 | USD | 0.8844 | 0.9999 | 0.84 | 0.9 | 0.9 | -0 (-0.01%) | 76,553 |
17 Apr 2024 | USD | 0.95 | 0.95 | 0.89 | 0.9001 | 0.9001 | -0.02 (-2.16%) | 45,820 |
16 Apr 2024 | USD | 0.96 | 1.04 | 0.9 | 0.92 | 0.92 | -0.02 (-2.15%) | 143,327 |
15 Apr 2024 | USD | 1.02 | 1.02 | 0.9361 | 0.9402 | 0.9402 | -0.04 (-4.07%) | 24,546 |
12 Apr 2024 | USD | 1.02 | 1.02 | 0.9601 | 0.9801 | 0.9801 | -0.04 (-3.91%) | 37,349 |
11 Apr 2024 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 16,345 |
10 Apr 2024 | USD | 1.05 | 1.0505 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 23,228 |
9 Apr 2024 | USD | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -0.01 (-0.95%) | 74,760 |