Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.83 | 0.8399 | 0.76 | 0.76 | 0.76 | -0.065 (-7.88%) | 89,167 |
9 May 2024 | USD | 0.8293 | 0.8392 | 0.8076 | 0.825 | 0.825 | +0.004 (+0.49%) | 56,573 |
8 May 2024 | USD | 0.81 | 0.8397 | 0.81 | 0.821 | 0.821 | +0.001 (+0.12%) | 26,829 |
7 May 2024 | USD | 0.83 | 0.84 | 0.8003 | 0.82 | 0.82 | +0.02 (+2.49%) | 22,920 |
6 May 2024 | USD | 0.8 | 0.84 | 0.79 | 0.8001 | 0.8001 | -0.01 (-1.25%) | 38,197 |
3 May 2024 | USD | 0.8212 | 0.84 | 0.8 | 0.8102 | 0.8102 | -0.03 (-3.55%) | 33,087 |
2 May 2024 | USD | 0.82 | 0.8499 | 0.805 | 0.84 | 0.84 | +0.02 (+2.43%) | 60,560 |
1 May 2024 | USD | 0.8155 | 0.8846 | 0.8 | 0.8201 | 0.8201 | +0.001 (+0.06%) | 19,309 |
30 Apr 2024 | USD | 0.85 | 0.9 | 0.8093 | 0.8196 | 0.8196 | -0.001 (-0.17%) | 40,753 |
29 Apr 2024 | USD | 0.81 | 0.86 | 0.81 | 0.821 | 0.821 | -0.007 (-0.88%) | 84,450 |
26 Apr 2024 | USD | 0.85 | 0.85 | 0.8236 | 0.8283 | 0.8283 | -0.019 (-2.21%) | 36,928 |
25 Apr 2024 | USD | 0.85 | 0.864 | 0.8201 | 0.847 | 0.847 | +0.011 (+1.28%) | 37,828 |
24 Apr 2024 | USD | 0.87 | 0.9 | 0.83 | 0.8363 | 0.8363 | -0.011 (-1.36%) | 55,057 |
23 Apr 2024 | USD | 0.91 | 0.91 | 0.76 | 0.8478 | 0.8478 | -0.032 (-3.66%) | 85,943 |
22 Apr 2024 | USD | 0.85 | 0.9 | 0.84 | 0.88 | 0.88 | +0.023 (+2.72%) | 13,625 |
19 Apr 2024 | USD | 0.8817 | 0.91 | 0.8174 | 0.8567 | 0.8567 | -0.052 (-5.75%) | 52,615 |
18 Apr 2024 | USD | 0.91 | 0.99 | 0.851 | 0.909 | 0.909 | -0.027 (-2.92%) | 79,490 |
17 Apr 2024 | USD | 0.7374 | 0.9499 | 0.7374 | 0.9363 | 0.9363 | +0.222 (+30.99%) | 196,488 |
16 Apr 2024 | USD | 0.773 | 0.8199 | 0.67 | 0.7148 | 0.7148 | -0.065 (-8.36%) | 256,597 |
15 Apr 2024 | USD | 1.03 | 1.04 | 0.76 | 0.78 | 0.78 | -0.37 (-32.17%) | 606,565 |
12 Apr 2024 | USD | 1.3 | 1.31 | 1.084 | 1.15 | 1.15 | -0.02 (-1.71%) | 339,011 |
11 Apr 2024 | USD | 1.15 | 1.31 | 1.1028 | 1.17 | 1.17 | +0.03 (+2.63%) | 348,783 |
10 Apr 2024 | USD | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | +0.08 (+7.55%) | 72,222 |
9 Apr 2024 | USD | 1.09 | 1.1098 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 76,539 |
8 Apr 2024 | USD | 1.09 | 1.0985 | 1.03 | 1.07 | 1.07 | +0.05 (+4.90%) | 143,527 |
5 Apr 2024 | USD | 1.08 | 1.08 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 65,588 |
4 Apr 2024 | USD | 1.09 | 1.11 | 1.01 | 1.04 | 1.04 | -0.05 (-4.59%) | 76,044 |
3 Apr 2024 | USD | 1.055 | 1.09 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 73,515 |
2 Apr 2024 | USD | 1.11 | 1.1172 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 111,205 |
1 Apr 2024 | USD | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | +0.09 (+8.82%) | 255,530 |