Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 0.909 | 0.9261 | 0.8645 | 0.9137 | 0.9137 | +0.024 (+2.66%) | 208,977 |
25 Apr 2024 | USD | 0.8 | 1.02 | 0.78 | 0.89 | 0.89 | +0.09 (+11.25%) | 489,800 |
24 Apr 2024 | USD | 0.85 | 0.86 | 0.78 | 0.8 | 0.8 | -0.05 (-5.88%) | 354,800 |
23 Apr 2024 | USD | 0.65 | 0.88 | 0.61 | 0.85 | 0.85 | +0.25 (+41.67%) | 3,440,100 |
22 Apr 2024 | USD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 51,100 |
19 Apr 2024 | USD | 0.63 | 0.65 | 0.57 | 0.62 | 0.62 | 0.0 (0.0%) | 245,600 |
18 Apr 2024 | USD | 0.6 | 0.65 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 255,800 |
17 Apr 2024 | USD | 0.61 | 0.65 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 172,700 |
16 Apr 2024 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.06 (-8.82%) | 138,700 |
15 Apr 2024 | USD | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 130,500 |
12 Apr 2024 | USD | 0.71 | 0.74 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 103,800 |
11 Apr 2024 | USD | 0.74 | 0.75 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 90,200 |
10 Apr 2024 | USD | 0.71 | 0.76 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 80,500 |
9 Apr 2024 | USD | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 55,600 |
8 Apr 2024 | USD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 30,700 |
5 Apr 2024 | USD | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 162,100 |
4 Apr 2024 | USD | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 46,400 |
3 Apr 2024 | USD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 95,900 |
2 Apr 2024 | USD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 83,400 |
1 Apr 2024 | USD | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 48,500 |
28 Mar 2024 | USD | 0.75 | 0.79 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 287,800 |
27 Mar 2024 | USD | 0.74 | 0.77 | 0.7 | 0.74 | 0.74 | -0.01 (-1.33%) | 574,100 |
26 Mar 2024 | USD | 0.78 | 0.84 | 0.74 | 0.75 | 0.75 | +0.03 (+4.17%) | 467,200 |
25 Mar 2024 | USD | 0.74 | 0.8 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 139,500 |
22 Mar 2024 | USD | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 201,000 |
21 Mar 2024 | USD | 0.83 | 0.83 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 189,000 |
20 Mar 2024 | USD | 0.86 | 0.87 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 188,600 |
19 Mar 2024 | USD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 85,600 |
18 Mar 2024 | USD | 0.93 | 0.97 | 0.87 | 0.87 | 0.87 | -0.09 (-9.38%) | 67,200 |
15 Mar 2024 | USD | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | +0.06 (+6.67%) | 126,200 |