Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.88 | 0.9499 | 0.8609 | 0.9446 | 0.9446 | +0.08 (+9.24%) | 2,136,381 |
14 May 2024 | USD | 0.8987 | 0.9 | 0.8 | 0.8647 | 0.8647 | +0.045 (+5.45%) | 2,327,164 |
13 May 2024 | USD | 0.72 | 0.85 | 0.71 | 0.82 | 0.82 | +0.115 (+16.31%) | 3,119,476 |
10 May 2024 | USD | 0.7181 | 0.7429 | 0.69 | 0.705 | 0.705 | -0.027 (-3.64%) | 1,985,423 |
9 May 2024 | USD | 0.7467 | 0.7495 | 0.7021 | 0.7316 | 0.7316 | +0.002 (+0.22%) | 930,826 |
8 May 2024 | USD | 0.73 | 0.7382 | 0.705 | 0.73 | 0.73 | -0.008 (-1.14%) | 434,309 |
7 May 2024 | USD | 0.77 | 0.772 | 0.72 | 0.7384 | 0.7384 | -0.028 (-3.63%) | 617,287 |
6 May 2024 | USD | 0.74 | 0.7796 | 0.7301 | 0.7662 | 0.7662 | +0.037 (+5.12%) | 960,660 |
3 May 2024 | USD | 0.749 | 0.7494 | 0.69 | 0.7289 | 0.7289 | -0.02 (-2.68%) | 2,158,370 |
2 May 2024 | USD | 0.7182 | 0.749 | 0.69 | 0.749 | 0.749 | +0.048 (+6.91%) | 1,243,121 |
1 May 2024 | USD | 0.7086 | 0.73 | 0.7 | 0.7006 | 0.7006 | -0.014 (-1.97%) | 715,876 |
30 Apr 2024 | USD | 0.75 | 0.769 | 0.68 | 0.7147 | 0.7147 | +0.001 (+0.20%) | 1,973,601 |
29 Apr 2024 | USD | 0.7111 | 0.75 | 0.7 | 0.7133 | 0.7133 | +0.004 (+0.51%) | 1,012,599 |
26 Apr 2024 | USD | 0.6985 | 0.7097 | 0.6603 | 0.7097 | 0.7097 | +0.051 (+7.79%) | 1,321,643 |
25 Apr 2024 | USD | 0.7 | 0.724 | 0.6331 | 0.6584 | 0.6584 | -0.051 (-7.23%) | 1,940,133 |
24 Apr 2024 | USD | 0.7562 | 0.7582 | 0.7001 | 0.7097 | 0.7097 | -0.036 (-4.79%) | 1,463,800 |
23 Apr 2024 | USD | 0.7724 | 0.8248 | 0.7131 | 0.7454 | 0.7454 | -0.017 (-2.24%) | 1,586,300 |
22 Apr 2024 | USD | 0.7801 | 0.8 | 0.76 | 0.7625 | 0.7625 | +0.007 (+0.91%) | 937,280 |
19 Apr 2024 | USD | 0.82 | 0.8568 | 0.7503 | 0.7556 | 0.7556 | -0.087 (-10.29%) | 1,913,793 |
18 Apr 2024 | USD | 0.86 | 0.8997 | 0.8313 | 0.8423 | 0.8423 | -0.024 (-2.75%) | 883,544 |
17 Apr 2024 | USD | 0.89 | 0.91 | 0.861 | 0.8661 | 0.8661 | -0.028 (-3.16%) | 1,074,631 |
16 Apr 2024 | USD | 0.9087 | 0.9162 | 0.8601 | 0.8944 | 0.8944 | -0.015 (-1.62%) | 1,279,250 |
15 Apr 2024 | USD | 0.93 | 0.9454 | 0.8666 | 0.9091 | 0.9091 | -0.001 (-0.11%) | 1,624,758 |
12 Apr 2024 | USD | 1 | 1.04 | 0.9001 | 0.9101 | 0.9101 | -0.13 (-12.49%) | 2,475,633 |
11 Apr 2024 | USD | 1.01 | 1.04 | 0.9639 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,563,385 |
10 Apr 2024 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,176,225 |
9 Apr 2024 | USD | 1.1 | 1.1 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,433,431 |
8 Apr 2024 | USD | 1.06 | 1.11 | 1.01 | 1.08 | 1.08 | 0.0 (0.0%) | 1,524,878 |
5 Apr 2024 | USD | 1.1 | 1.16 | 1.01 | 1.08 | 1.08 | -0.05 (-4.42%) | 2,028,609 |
4 Apr 2024 | USD | 1.22 | 1.3 | 1.07 | 1.13 | 1.13 | -0.1 (-8.13%) | 4,674,267 |