Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.755 | 0.7594 | 0.67 | 0.6874 | 0.6874 | -0.068 (-8.95%) | 54,800 |
17 May 2024 | USD | 0.7779 | 0.7779 | 0.7476 | 0.755 | 0.755 | +0.045 (+6.34%) | 5,000 |
16 May 2024 | USD | 0.73 | 0.77 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 15,200 |
15 May 2024 | USD | 0.74 | 0.74 | 0.6961 | 0.71 | 0.71 | -0.01 (-1.42%) | 30,700 |
14 May 2024 | USD | 0.718 | 0.7256 | 0.69 | 0.7202 | 0.7202 | +0.008 (+1.07%) | 17,700 |
13 May 2024 | USD | 0.7175 | 0.735 | 0.685 | 0.7126 | 0.7126 | +0.006 (+0.88%) | 28,400 |
10 May 2024 | USD | 0.76 | 0.7689 | 0.7 | 0.7064 | 0.7064 | +0.002 (+0.34%) | 25,100 |
9 May 2024 | USD | 0.74 | 0.74 | 0.685 | 0.704 | 0.704 | -0.001 (-0.14%) | 28,300 |
8 May 2024 | USD | 0.78 | 0.78 | 0.6971 | 0.705 | 0.705 | -0.063 (-8.20%) | 18,800 |
7 May 2024 | USD | 0.78 | 0.8258 | 0.7456 | 0.768 | 0.768 | +0.026 (+3.50%) | 26,500 |
6 May 2024 | USD | 0.75 | 0.78 | 0.731 | 0.742 | 0.742 | +0.009 (+1.23%) | 37,800 |
3 May 2024 | USD | 0.79 | 0.79 | 0.7321 | 0.733 | 0.733 | -0.047 (-6.07%) | 24,500 |
2 May 2024 | USD | 0.75 | 0.7852 | 0.7252 | 0.7804 | 0.7804 | +0.04 (+5.46%) | 17,500 |
1 May 2024 | USD | 0.75 | 0.75 | 0.7315 | 0.74 | 0.74 | -0.01 (-1.33%) | 6,700 |
30 Apr 2024 | USD | 0.768 | 0.8211 | 0.72 | 0.75 | 0.75 | -0.003 (-0.40%) | 12,500 |
29 Apr 2024 | USD | 0.7 | 0.791 | 0.67 | 0.753 | 0.753 | +0.067 (+9.80%) | 196,100 |
26 Apr 2024 | USD | 0.691 | 0.7108 | 0.67 | 0.6858 | 0.6858 | -0.024 (-3.41%) | 12,500 |
25 Apr 2024 | USD | 0.7109 | 0.7109 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 24,100 |
24 Apr 2024 | USD | 0.7089 | 0.71 | 0.68 | 0.71 | 0.71 | +0.035 (+5.14%) | 3,300 |
23 Apr 2024 | USD | 0.68 | 0.6956 | 0.6712 | 0.6753 | 0.6753 | -0.023 (-3.25%) | 35,400 |
22 Apr 2024 | USD | 0.7099 | 0.73 | 0.6875 | 0.698 | 0.698 | -0.002 (-0.29%) | 54,400 |
19 Apr 2024 | USD | 0.6856 | 0.715 | 0.685 | 0.7 | 0.7 | +0.03 (+4.48%) | 147,000 |
18 Apr 2024 | USD | 0.7381 | 0.77 | 0.67 | 0.67 | 0.67 | -0.06 (-8.22%) | 38,000 |
17 Apr 2024 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.011 (-1.44%) | 17,300 |
16 Apr 2024 | USD | 0.755 | 0.78 | 0.7333 | 0.7407 | 0.7407 | -0.009 (-1.24%) | 99,400 |
15 Apr 2024 | USD | 0.765 | 0.765 | 0.7333 | 0.75 | 0.75 | -0.005 (-0.66%) | 14,400 |
12 Apr 2024 | USD | 0.7565 | 0.8497 | 0.75 | 0.755 | 0.755 | +0 (+0.04%) | 117,100 |
11 Apr 2024 | USD | 0.7999 | 0.85 | 0.74 | 0.7547 | 0.7547 | -0.025 (-3.24%) | 78,200 |
10 Apr 2024 | USD | 0.8 | 0.8001 | 0.7725 | 0.78 | 0.78 | -0.009 (-1.17%) | 34,500 |
9 Apr 2024 | USD | 0.84 | 0.85 | 0.7802 | 0.7892 | 0.7892 | -0.011 (-1.35%) | 24,800 |