Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.989 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 278,400 |
14 May 2024 | USD | 0.98 | 1.04 | 0.944 | 1 | 1 | +0.07 (+7.53%) | 1,095,200 |
13 May 2024 | USD | 0.913 | 0.98 | 0.913 | 0.93 | 0.93 | 0.0 (0.0%) | 215,500 |
10 May 2024 | USD | 0.91 | 0.939 | 0.91 | 0.93 | 0.93 | +0.023 (+2.54%) | 135,900 |
9 May 2024 | USD | 0.945 | 0.979 | 0.9 | 0.907 | 0.907 | -0.028 (-2.99%) | 272,600 |
8 May 2024 | USD | 0.92 | 0.94 | 0.92 | 0.935 | 0.935 | -0.017 (-1.79%) | 113,500 |
7 May 2024 | USD | 0.95 | 0.952 | 0.91 | 0.952 | 0.952 | +0.002 (+0.21%) | 153,500 |
6 May 2024 | USD | 0.98 | 0.997 | 0.912 | 0.95 | 0.95 | -0.01 (-1.04%) | 207,700 |
3 May 2024 | USD | 0.945 | 1.01 | 0.94 | 0.96 | 0.96 | +0.015 (+1.59%) | 266,700 |
2 May 2024 | USD | 0.931 | 0.98 | 0.931 | 0.945 | 0.945 | +0.013 (+1.39%) | 312,800 |
1 May 2024 | USD | 0.92 | 0.963 | 0.92 | 0.932 | 0.932 | +0.003 (+0.32%) | 251,600 |
30 Apr 2024 | USD | 1.03 | 1.03 | 0.91 | 0.929 | 0.929 | -0.091 (-8.92%) | 589,100 |
29 Apr 2024 | USD | 1.02 | 1.11 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,365,000 |
26 Apr 2024 | USD | 0.92 | 1.1 | 0.881 | 1.02 | 1.02 | +0.124 (+13.84%) | 3,192,700 |
25 Apr 2024 | USD | 1.05 | 1.06 | 0.89 | 0.896 | 0.896 | -0.254 (-22.09%) | 2,052,700 |
24 Apr 2024 | USD | 0.891 | 1.16 | 0.816 | 1.15 | 1.15 | +0.425 (+58.62%) | 19,125,200 |
23 Apr 2024 | USD | 0.691 | 0.744 | 0.69 | 0.725 | 0.725 | +0.037 (+5.38%) | 965,800 |
22 Apr 2024 | USD | 0.663 | 0.7 | 0.663 | 0.688 | 0.688 | +0.008 (+1.18%) | 210,900 |
19 Apr 2024 | USD | 0.7 | 0.721 | 0.642 | 0.68 | 0.68 | -0.041 (-5.69%) | 336,500 |
18 Apr 2024 | USD | 0.71 | 0.76 | 0.68 | 0.721 | 0.721 | +0.025 (+3.59%) | 582,300 |
17 Apr 2024 | USD | 0.69 | 0.712 | 0.67 | 0.696 | 0.696 | +0.016 (+2.35%) | 157,700 |
16 Apr 2024 | USD | 0.63 | 0.7 | 0.63 | 0.68 | 0.68 | +0.047 (+7.42%) | 467,900 |
15 Apr 2024 | USD | 0.729 | 0.729 | 0.633 | 0.633 | 0.633 | -0.096 (-13.17%) | 869,600 |
12 Apr 2024 | USD | 0.74 | 0.765 | 0.7 | 0.729 | 0.729 | -0.039 (-5.08%) | 297,300 |
11 Apr 2024 | USD | 0.82 | 0.84 | 0.69 | 0.768 | 0.768 | -0.062 (-7.47%) | 410,400 |
10 Apr 2024 | USD | 0.82 | 0.84 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 231,500 |
9 Apr 2024 | USD | 0.789 | 0.84 | 0.76 | 0.82 | 0.82 | +0.05 (+6.49%) | 381,700 |
8 Apr 2024 | USD | 0.75 | 0.79 | 0.722 | 0.77 | 0.77 | +0.032 (+4.34%) | 514,600 |
5 Apr 2024 | USD | 0.757 | 0.779 | 0.712 | 0.738 | 0.738 | -0.025 (-3.28%) | 691,600 |
4 Apr 2024 | USD | 0.81 | 0.84 | 0.76 | 0.763 | 0.763 | -0.049 (-6.03%) | 674,500 |