Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 467,800 |
17 May 2024 | USD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 174,400 |
16 May 2024 | USD | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 223,600 |
15 May 2024 | USD | 0.75 | 0.76 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 720,700 |
14 May 2024 | USD | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | +0.028 (+3.96%) | 347,534 |
13 May 2024 | USD | 0.7 | 0.73 | 0.695 | 0.7118 | 0.7118 | +0.042 (+6.24%) | 349,161 |
10 May 2024 | USD | 0.67 | 0.71 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 187,300 |
9 May 2024 | USD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 124,200 |
8 May 2024 | USD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 154,700 |
7 May 2024 | USD | 0.71 | 0.72 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 245,100 |
6 May 2024 | USD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 223,900 |
3 May 2024 | USD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 211,100 |
2 May 2024 | USD | 0.66 | 0.68 | 0.63 | 0.67 | 0.67 | +0.01 (+1.52%) | 307,900 |
1 May 2024 | USD | 0.71 | 0.7369 | 0.6001 | 0.66 | 0.66 | -0.031 (-4.51%) | 689,446 |
30 Apr 2024 | USD | 0.7302 | 0.91 | 0.6803 | 0.6912 | 0.6912 | -0.006 (-0.83%) | 3,326,031 |
29 Apr 2024 | USD | 0.7036 | 0.705 | 0.6801 | 0.697 | 0.697 | +0.017 (+2.50%) | 124,837 |
26 Apr 2024 | USD | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -0.04 (-5.53%) | 171,200 |
25 Apr 2024 | USD | 0.7524 | 0.7524 | 0.7014 | 0.7198 | 0.7198 | -0.04 (-5.29%) | 77,075 |
24 Apr 2024 | USD | 0.7307 | 0.77 | 0.73 | 0.76 | 0.76 | +0.021 (+2.77%) | 195,813 |
23 Apr 2024 | USD | 0.66 | 0.7447 | 0.66 | 0.7395 | 0.7395 | +0.09 (+13.79%) | 243,859 |
22 Apr 2024 | USD | 0.6478 | 0.65 | 0.6167 | 0.6499 | 0.6499 | +0.013 (+1.98%) | 132,078 |
19 Apr 2024 | USD | 0.6098 | 0.6402 | 0.6 | 0.6373 | 0.6373 | +0.018 (+2.86%) | 328,177 |
18 Apr 2024 | USD | 0.65 | 0.6552 | 0.601 | 0.6196 | 0.6196 | -0.018 (-2.90%) | 151,335 |
17 Apr 2024 | USD | 0.6866 | 0.6866 | 0.631 | 0.6381 | 0.6381 | -0.018 (-2.74%) | 99,386 |
16 Apr 2024 | USD | 0.73 | 0.73 | 0.6426 | 0.6561 | 0.6561 | -0.061 (-8.49%) | 283,253 |
15 Apr 2024 | USD | 0.735 | 0.735 | 0.6902 | 0.717 | 0.717 | +0.003 (+0.45%) | 240,342 |
12 Apr 2024 | USD | 0.6975 | 0.77 | 0.68 | 0.7138 | 0.7138 | +0.024 (+3.45%) | 372,407 |
11 Apr 2024 | USD | 0.7309 | 0.7309 | 0.68 | 0.69 | 0.69 | -0.033 (-4.52%) | 90,829 |
10 Apr 2024 | USD | 0.7873 | 0.7873 | 0.7101 | 0.7227 | 0.7227 | -0.071 (-8.92%) | 273,787 |
9 Apr 2024 | USD | 0.74 | 0.8282 | 0.7118 | 0.7935 | 0.7935 | +0.064 (+8.70%) | 697,658 |