Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.9 | 0.9 | 0.859 | 0.87 | 0.87 | +0.002 (+0.23%) | 57,500 |
9 May 2024 | USD | 0.86 | 0.87 | 0.86 | 0.868 | 0.868 | +0.008 (+0.93%) | 36,000 |
8 May 2024 | USD | 0.86 | 0.877 | 0.854 | 0.86 | 0.86 | 0.0 (0.0%) | 81,700 |
7 May 2024 | USD | 0.86 | 0.871 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 25,700 |
6 May 2024 | USD | 0.848 | 0.862 | 0.848 | 0.86 | 0.86 | +0.02 (+2.38%) | 44,200 |
3 May 2024 | USD | 0.822 | 0.84 | 0.821 | 0.84 | 0.84 | +0.013 (+1.57%) | 33,700 |
2 May 2024 | USD | 0.86 | 0.86 | 0.827 | 0.827 | 0.827 | -0.024 (-2.82%) | 33,300 |
1 May 2024 | USD | 0.87 | 0.87 | 0.838 | 0.851 | 0.851 | +0.001 (+0.12%) | 114,400 |
30 Apr 2024 | USD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 72,600 |
29 Apr 2024 | USD | 0.89 | 0.9 | 0.881 | 0.885 | 0.885 | +0.005 (+0.57%) | 19,700 |
26 Apr 2024 | USD | 0.875 | 0.89 | 0.875 | 0.88 | 0.88 | +0.009 (+1.03%) | 69,000 |
25 Apr 2024 | USD | 0.844 | 0.872 | 0.84 | 0.871 | 0.871 | +0.021 (+2.47%) | 54,100 |
24 Apr 2024 | USD | 0.85 | 0.873 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 47,800 |
23 Apr 2024 | USD | 0.858 | 0.864 | 0.847 | 0.86 | 0.86 | +0.01 (+1.18%) | 57,000 |
22 Apr 2024 | USD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | +0.005 (+0.59%) | 14,100 |
19 Apr 2024 | USD | 0.86 | 0.863 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 16,100 |
18 Apr 2024 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.012 (-1.39%) | 1,400 |
17 Apr 2024 | USD | 0.872 | 0.872 | 0.862 | 0.862 | 0.862 | +0.002 (+0.23%) | 53,400 |
16 Apr 2024 | USD | 0.86 | 0.866 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 51,700 |
15 Apr 2024 | USD | 0.86 | 0.871 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 64,400 |
12 Apr 2024 | USD | 0.873 | 0.88 | 0.87 | 0.87 | 0.87 | +0.004 (+0.46%) | 5,700 |
11 Apr 2024 | USD | 0.87 | 0.872 | 0.86 | 0.866 | 0.866 | -0.012 (-1.37%) | 34,000 |
10 Apr 2024 | USD | 0.891 | 0.895 | 0.875 | 0.878 | 0.878 | +0.001 (+0.11%) | 35,300 |
9 Apr 2024 | USD | 0.887 | 0.887 | 0.876 | 0.877 | 0.877 | -0.003 (-0.34%) | 30,400 |
8 Apr 2024 | USD | 0.886 | 0.896 | 0.876 | 0.88 | 0.88 | -0.01 (-1.12%) | 52,100 |
5 Apr 2024 | USD | 0.889 | 0.89 | 0.873 | 0.89 | 0.89 | -0.005 (-0.56%) | 79,500 |
4 Apr 2024 | USD | 0.9 | 0.914 | 0.895 | 0.895 | 0.895 | +0.013 (+1.47%) | 25,600 |
3 Apr 2024 | USD | 0.876 | 0.9 | 0.872 | 0.882 | 0.882 | +0.009 (+1.03%) | 35,700 |
2 Apr 2024 | USD | 0.887 | 0.894 | 0.85 | 0.873 | 0.873 | +0.021 (+2.46%) | 22,500 |
1 Apr 2024 | USD | 0.82 | 0.865 | 0.82 | 0.852 | 0.852 | +0.032 (+3.90%) | 42,300 |