Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | USD | 0.75 | 0.78 | 0.704 | 0.704 | 0.704 | -0.066 (-8.57%) | 54,200 |
29 Apr 2024 | USD | 0.839 | 0.839 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 76,700 |
26 Apr 2024 | USD | 0.77 | 0.85 | 0.77 | 0.8 | 0.8 | +0.005 (+0.63%) | 39,800 |
25 Apr 2024 | USD | 0.81 | 0.85 | 0.711 | 0.795 | 0.795 | -0.015 (-1.85%) | 69,800 |
24 Apr 2024 | USD | 0.823 | 0.823 | 0.798 | 0.81 | 0.81 | -0.001 (-0.12%) | 24,300 |
23 Apr 2024 | USD | 0.8 | 0.819 | 0.768 | 0.811 | 0.811 | +0.07 (+9.45%) | 55,300 |
22 Apr 2024 | USD | 0.73 | 0.81 | 0.705 | 0.741 | 0.741 | +0.016 (+2.21%) | 87,200 |
19 Apr 2024 | USD | 0.8 | 0.88 | 0.7 | 0.725 | 0.725 | -0.13 (-15.20%) | 417,800 |
18 Apr 2024 | USD | 0.96 | 0.96 | 0.83 | 0.855 | 0.855 | -0.081 (-8.65%) | 356,400 |
17 Apr 2024 | USD | 0.872 | 0.955 | 0.8 | 0.936 | 0.936 | +0.082 (+9.60%) | 414,600 |
16 Apr 2024 | USD | 0.86 | 0.88 | 0.83 | 0.854 | 0.854 | -0.036 (-4.04%) | 54,300 |
15 Apr 2024 | USD | 0.83 | 0.92 | 0.83 | 0.89 | 0.89 | +0.03 (+3.49%) | 115,800 |
12 Apr 2024 | USD | 0.929 | 0.929 | 0.826 | 0.86 | 0.86 | -0.005 (-0.58%) | 57,000 |
11 Apr 2024 | USD | 0.875 | 0.93 | 0.825 | 0.865 | 0.865 | -0.035 (-3.89%) | 69,000 |
10 Apr 2024 | USD | 0.821 | 0.91 | 0.821 | 0.9 | 0.9 | +0.05 (+5.88%) | 100,500 |
9 Apr 2024 | USD | 0.898 | 0.899 | 0.831 | 0.85 | 0.85 | -0.03 (-3.41%) | 487,400 |
8 Apr 2024 | USD | 0.9 | 0.985 | 0.85 | 0.88 | 0.88 | -0.002 (-0.23%) | 53,600 |
5 Apr 2024 | USD | 0.871 | 0.95 | 0.852 | 0.882 | 0.882 | -0.017 (-1.89%) | 58,800 |
4 Apr 2024 | USD | 0.846 | 1.029 | 0.82 | 0.899 | 0.899 | +0.057 (+6.77%) | 499,600 |
3 Apr 2024 | USD | 0.75 | 0.85 | 0.749 | 0.842 | 0.842 | +0.093 (+12.42%) | 274,200 |
2 Apr 2024 | USD | 0.714 | 0.779 | 0.705 | 0.749 | 0.749 | +0.024 (+3.31%) | 78,500 |
1 Apr 2024 | USD | 0.72 | 0.78 | 0.7 | 0.725 | 0.725 | +0.005 (+0.69%) | 108,800 |
28 Mar 2024 | USD | 0.689 | 0.728 | 0.66 | 0.72 | 0.72 | +0.01 (+1.41%) | 49,900 |
27 Mar 2024 | USD | 0.635 | 0.768 | 0.602 | 0.71 | 0.71 | +0.08 (+12.70%) | 136,700 |
26 Mar 2024 | USD | 0.644 | 0.67 | 0.58 | 0.63 | 0.63 | -0.02 (-3.08%) | 245,600 |
25 Mar 2024 | USD | 0.646 | 0.661 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 19,900 |
22 Mar 2024 | USD | 0.63 | 0.661 | 0.61 | 0.63 | 0.63 | +0.004 (+0.64%) | 99,700 |
21 Mar 2024 | USD | 0.63 | 0.7 | 0.615 | 0.626 | 0.626 | -0.004 (-0.63%) | 158,400 |
20 Mar 2024 | USD | 0.625 | 0.673 | 0.611 | 0.63 | 0.63 | -0.005 (-0.79%) | 111,000 |
19 Mar 2024 | USD | 0.71 | 0.71 | 0.61 | 0.635 | 0.635 | -0.081 (-11.31%) | 163,900 |