Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 0.85 | 0.939 | 0.85 | 0.91 | 0.91 | +0.058 (+6.85%) | 143,365 |
1 May 2024 | USD | 0.84 | 0.87 | 0.84 | 0.8517 | 0.8517 | +0.01 (+1.15%) | 116,625 |
30 Apr 2024 | USD | 0.88 | 0.908 | 0.8301 | 0.842 | 0.842 | -0.038 (-4.32%) | 319,841 |
29 Apr 2024 | USD | 0.8654 | 0.9296 | 0.8654 | 0.88 | 0.88 | +0.015 (+1.71%) | 174,939 |
26 Apr 2024 | USD | 0.9 | 0.9247 | 0.8601 | 0.8652 | 0.8652 | -0.004 (-0.46%) | 35,358 |
25 Apr 2024 | USD | 0.88 | 0.9086 | 0.8654 | 0.8692 | 0.8692 | -0.021 (-2.34%) | 62,366 |
24 Apr 2024 | USD | 0.884 | 0.93 | 0.884 | 0.89 | 0.89 | -0.011 (-1.23%) | 30,048 |
23 Apr 2024 | USD | 0.88 | 0.9271 | 0.88 | 0.9011 | 0.9011 | +0.021 (+2.40%) | 68,540 |
22 Apr 2024 | USD | 0.9041 | 0.9056 | 0.86 | 0.88 | 0.88 | +0.016 (+1.85%) | 59,356 |
19 Apr 2024 | USD | 0.92 | 0.95 | 0.86 | 0.864 | 0.864 | -0.06 (-6.54%) | 241,766 |
18 Apr 2024 | USD | 0.9 | 0.9366 | 0.87 | 0.9245 | 0.9245 | +0.042 (+4.72%) | 83,625 |
17 Apr 2024 | USD | 0.94 | 0.94 | 0.8701 | 0.8828 | 0.8828 | -0.032 (-3.54%) | 78,860 |
16 Apr 2024 | USD | 1 | 1.01 | 0.8517 | 0.9152 | 0.9152 | -0.095 (-9.39%) | 515,935 |
15 Apr 2024 | USD | 1.03 | 1.0399 | 0.98 | 1.01 | 1.01 | +0.013 (+1.30%) | 144,867 |
12 Apr 2024 | USD | 1.03 | 1.06 | 0.99 | 0.997 | 0.997 | -0.053 (-5.05%) | 306,002 |
11 Apr 2024 | USD | 1.01 | 1.06 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 161,199 |
10 Apr 2024 | USD | 1.05 | 1.0847 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 72,283 |
9 Apr 2024 | USD | 1.06 | 1.1 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 120,700 |
8 Apr 2024 | USD | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 266,481 |
5 Apr 2024 | USD | 1.09 | 1.13 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 189,635 |
4 Apr 2024 | USD | 1.14 | 1.21 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 234,482 |
3 Apr 2024 | USD | 1.11 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 180,790 |
2 Apr 2024 | USD | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -0.04 (-3.45%) | 222,408 |
1 Apr 2024 | USD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 144,522 |
28 Mar 2024 | USD | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | +0.04 (+3.64%) | 273,346 |
27 Mar 2024 | USD | 1.06 | 1.1587 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 177,134 |
26 Mar 2024 | USD | 1.07 | 1.17 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 284,365 |
25 Mar 2024 | USD | 1.1 | 1.14 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 151,209 |
22 Mar 2024 | USD | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 241,263 |
21 Mar 2024 | USD | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 294,010 |