Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 0.83 | 0.845 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 27,400 |
23 May 2024 | USD | 0.865 | 0.865 | 0.852 | 0.86 | 0.86 | -0.01 (-1.15%) | 13,000 |
22 May 2024 | USD | 0.869 | 0.87 | 0.861 | 0.87 | 0.87 | -0.012 (-1.36%) | 24,200 |
21 May 2024 | USD | 0.905 | 0.912 | 0.882 | 0.882 | 0.882 | -0.028 (-3.08%) | 53,000 |
20 May 2024 | USD | 0.91 | 0.91 | 0.904 | 0.91 | 0.91 | +0.003 (+0.33%) | 28,200 |
17 May 2024 | USD | 0.868 | 0.907 | 0.868 | 0.907 | 0.907 | +0.033 (+3.78%) | 32,200 |
16 May 2024 | USD | 0.876 | 0.876 | 0.872 | 0.874 | 0.874 | -0.012 (-1.35%) | 5,200 |
15 May 2024 | USD | 0.86 | 0.896 | 0.86 | 0.886 | 0.886 | +0.001 (+0.11%) | 8,000 |
14 May 2024 | USD | 0.86 | 0.885 | 0.86 | 0.885 | 0.885 | +0.021 (+2.43%) | 7,900 |
13 May 2024 | USD | 0.89 | 0.89 | 0.853 | 0.864 | 0.864 | -0.006 (-0.69%) | 90,500 |
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 |