Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.9011 | 0.915 | 0.82 | 0.885 | 0.885 | -0.093 (-9.53%) | 788,584 |
9 May 2024 | USD | 1.19 | 1.19 | 0.8511 | 0.9782 | 0.9782 | +0.183 (+23.04%) | 18,547,301 |
8 May 2024 | USD | 0.94 | 0.94 | 0.78 | 0.795 | 0.795 | -0.125 (-13.59%) | 246,022 |
7 May 2024 | USD | 0.98 | 1.01 | 0.9 | 0.92 | 0.92 | -0.09 (-8.91%) | 106,431 |
6 May 2024 | USD | 1.01 | 1.05 | 0.95 | 1.01 | 1.01 | -0.01 (-0.98%) | 36,464 |
3 May 2024 | USD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 21,308 |
2 May 2024 | USD | 1.07 | 1.09 | 1 | 1.06 | 1.06 | -0.04 (-3.64%) | 96,354 |
1 May 2024 | USD | 1 | 1.1 | 0.98 | 1.1 | 1.1 | +0.08 (+7.84%) | 92,224 |
30 Apr 2024 | USD | 1 | 1.04 | 0.9216 | 1.02 | 1.02 | +0.02 (+2%) | 146,214 |
29 Apr 2024 | USD | 1.02 | 1.03 | 0.9711 | 1 | 1 | +0.02 (+2.03%) | 131,762 |
26 Apr 2024 | USD | 0.9985 | 1.0301 | 0.9801 | 0.9801 | 0.9801 | -0.06 (-5.77%) | 158,979 |
25 Apr 2024 | USD | 1.04 | 1.08 | 0.9851 | 1.0401 | 1.0401 | -0.02 (-1.88%) | 427,621 |
24 Apr 2024 | USD | 1.09 | 1.12 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 99,670 |
23 Apr 2024 | USD | 1.05 | 1.09 | 1.0065 | 1.08 | 1.08 | +0.01 (+0.93%) | 104,250 |
22 Apr 2024 | USD | 1.11 | 1.11 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 142,448 |
19 Apr 2024 | USD | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 299,237 |
18 Apr 2024 | USD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.124 (+13.01%) | 486,609 |
17 Apr 2024 | USD | 1.03 | 1.03 | 0.9301 | 0.9557 | 0.9557 | +0.015 (+1.56%) | 57,876 |
16 Apr 2024 | USD | 0.95 | 0.9785 | 0.9028 | 0.941 | 0.941 | +0.081 (+9.42%) | 140,338 |
15 Apr 2024 | USD | 1.04 | 1.05 | 0.7546 | 0.86 | 0.86 | -0.2 (-18.87%) | 381,028 |
12 Apr 2024 | USD | 1.07 | 1.12 | 1.01 | 1.06 | 1.06 | -0.04 (-3.64%) | 379,001 |
11 Apr 2024 | USD | 1.07 | 1.1 | 1.02 | 1.1 | 1.1 | 0.0 (0.0%) | 156,323 |
10 Apr 2024 | USD | 1.09 | 1.15 | 1.01 | 1.1 | 1.1 | 0.0 (0.0%) | 713,735 |
9 Apr 2024 | USD | 1.17 | 1.18 | 1 | 1.1 | 1.1 | 0.0 (0.0%) | 1,010,660 |
8 Apr 2024 | USD | 1.07 | 1.1 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 28,350 |
5 Apr 2024 | USD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 17,712 |
4 Apr 2024 | USD | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 66,354 |
3 Apr 2024 | USD | 1.11 | 1.13 | 1.06 | 1.1 | 1.1 | -0.04 (-3.51%) | 83,776 |
2 Apr 2024 | USD | 1.08 | 1.15 | 1.05 | 1.14 | 1.14 | +0.05 (+4.59%) | 56,353 |
1 Apr 2024 | USD | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 16,599 |