Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 0.777 | 0.7901 | 0.777 | 0.7901 | 0.7901 | +0.03 (+3.96%) | 18,100 |
2 May 2024 | USD | 0.7251 | 0.77 | 0.7251 | 0.76 | 0.76 | 0.0 (0.0%) | 26,525 |
1 May 2024 | USD | 0.756 | 0.76 | 0.733 | 0.76 | 0.76 | +0.006 (+0.78%) | 42,679 |
30 Apr 2024 | USD | 0.7541 | 0.7541 | 0.7541 | 0.7541 | 0.7541 | +0.012 (+1.64%) | 360 |
29 Apr 2024 | USD | 0.7816 | 0.8041 | 0.7419 | 0.7419 | 0.7419 | +0.012 (+1.62%) | 19,181 |
26 Apr 2024 | USD | 0.7824 | 0.7824 | 0.7156 | 0.7301 | 0.7301 | -0.07 (-8.74%) | 81,545 |
25 Apr 2024 | USD | 0.831 | 0.831 | 0.7818 | 0.8 | 0.8 | -0.051 (-5.96%) | 23,500 |
24 Apr 2024 | USD | 0.8536 | 0.8656 | 0.8507 | 0.8507 | 0.8507 | +0.006 (+0.66%) | 16,183 |
23 Apr 2024 | USD | 0.826 | 0.8527 | 0.826 | 0.8451 | 0.8451 | +0.005 (+0.57%) | 24,144 |
22 Apr 2024 | USD | 0.825 | 0.89 | 0.825 | 0.8403 | 0.8403 | -0.036 (-4.10%) | 135,144 |
19 Apr 2024 | USD | 0.8762 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | 0.0 (0.0%) | 0 |
18 Apr 2024 | USD | 0.8328 | 0.8762 | 0.8328 | 0.8762 | 0.8762 | +0.041 (+4.93%) | 33,424 |
17 Apr 2024 | USD | 0.829 | 0.8694 | 0.7766 | 0.835 | 0.835 | -0.056 (-6.24%) | 98,629 |
16 Apr 2024 | USD | 0.8713 | 0.8906 | 0.8713 | 0.8906 | 0.8906 | -0.009 (-1.04%) | 39,245 |
15 Apr 2024 | USD | 0.825 | 0.9 | 0.8218 | 0.9 | 0.9 | +0.067 (+7.99%) | 139,834 |
12 Apr 2024 | USD | 0.827 | 0.8429 | 0.8083 | 0.8334 | 0.8334 | -0.02 (-2.37%) | 45,425 |
11 Apr 2024 | USD | 0.8536 | 0.8536 | 0.8536 | 0.8536 | 0.8536 | -0.043 (-4.80%) | 7,960 |
10 Apr 2024 | USD | 0.88 | 0.9 | 0.8592 | 0.8966 | 0.8966 | +0.007 (+0.74%) | 189,953 |
9 Apr 2024 | USD | 0.8569 | 0.91 | 0.8569 | 0.89 | 0.89 | +0.023 (+2.69%) | 48,465 |
8 Apr 2024 | USD | 0.8796 | 0.903 | 0.8667 | 0.8667 | 0.8667 | -0.023 (-2.62%) | 40,499 |
5 Apr 2024 | USD | 0.8596 | 0.89 | 0.83 | 0.89 | 0.89 | +0.04 (+4.71%) | 86,481 |
4 Apr 2024 | USD | 0.8332 | 0.8506 | 0.8332 | 0.85 | 0.85 | +0.014 (+1.72%) | 76,442 |
3 Apr 2024 | USD | 0.8359 | 0.8359 | 0.8356 | 0.8356 | 0.8356 | -0.012 (-1.39%) | 5,400 |
2 Apr 2024 | USD | 0.84 | 0.85 | 0.8313 | 0.8474 | 0.8474 | +0.037 (+4.62%) | 110,793 |
1 Apr 2024 | USD | 0.82 | 0.8496 | 0.8 | 0.81 | 0.81 | -0.033 (-3.86%) | 119,047 |
28 Mar 2024 | USD | 0.8212 | 0.8481 | 0.81 | 0.8425 | 0.8425 | +0.03 (+3.67%) | 90,952 |
27 Mar 2024 | USD | 0.82 | 0.862 | 0.81 | 0.8127 | 0.8127 | -0.017 (-2.08%) | 74,379 |
26 Mar 2024 | USD | 0.8403 | 0.8555 | 0.8164 | 0.83 | 0.83 | -0.015 (-1.73%) | 51,325 |
25 Mar 2024 | USD | 0.8417 | 0.8495 | 0.8373 | 0.8446 | 0.8446 | +0.025 (+3.00%) | 34,890 |
22 Mar 2024 | USD | 0.825 | 0.8418 | 0.8145 | 0.82 | 0.82 | +0.008 (+0.99%) | 45,048 |