Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 0.672 | 0.677 | 0.653 | 0.66 | 0.66 | +0.01 (+1.54%) | 426,200 |
25 Apr 2024 | USD | 0.631 | 0.657 | 0.631 | 0.65 | 0.65 | -0.02 (-2.99%) | 513,000 |
24 Apr 2024 | USD | 0.646 | 0.675 | 0.64 | 0.67 | 0.67 | +0.033 (+5.18%) | 1,374,700 |
23 Apr 2024 | USD | 0.617 | 0.638 | 0.615 | 0.637 | 0.637 | +0.032 (+5.29%) | 890,900 |
22 Apr 2024 | USD | 0.615 | 0.638 | 0.605 | 0.605 | 0.605 | -0.013 (-2.10%) | 1,618,600 |
19 Apr 2024 | USD | 0.645 | 0.675 | 0.61 | 0.618 | 0.618 | -0.057 (-8.44%) | 1,352,800 |
18 Apr 2024 | USD | 0.656 | 0.69 | 0.65 | 0.675 | 0.675 | +0.017 (+2.58%) | 1,553,600 |
17 Apr 2024 | USD | 0.664 | 0.678 | 0.641 | 0.658 | 0.658 | +0.018 (+2.81%) | 1,457,900 |
16 Apr 2024 | USD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.031 (-4.62%) | 2,018,100 |
15 Apr 2024 | USD | 0.7 | 0.7 | 0.67 | 0.671 | 0.671 | -0.029 (-4.14%) | 648,400 |
12 Apr 2024 | USD | 0.705 | 0.713 | 0.697 | 0.7 | 0.7 | -0.02 (-2.78%) | 445,000 |
11 Apr 2024 | USD | 0.722 | 0.726 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 1,150,800 |
10 Apr 2024 | USD | 0.719 | 0.728 | 0.695 | 0.715 | 0.715 | -0.002 (-0.28%) | 872,200 |
9 Apr 2024 | USD | 0.71 | 0.726 | 0.701 | 0.717 | 0.717 | +0.004 (+0.56%) | 524,000 |
8 Apr 2024 | USD | 0.714 | 0.723 | 0.71 | 0.713 | 0.713 | +0.012 (+1.71%) | 157,300 |
5 Apr 2024 | USD | 0.725 | 0.733 | 0.701 | 0.701 | 0.701 | -0.035 (-4.76%) | 436,200 |
4 Apr 2024 | USD | 0.756 | 0.756 | 0.735 | 0.736 | 0.736 | -0.029 (-3.79%) | 820,900 |
3 Apr 2024 | USD | 0.738 | 0.765 | 0.724 | 0.765 | 0.765 | +0.035 (+4.79%) | 3,200,000 |
2 Apr 2024 | USD | 0.708 | 0.749 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,948,500 |
1 Apr 2024 | USD | 0.69 | 0.712 | 0.689 | 0.71 | 0.71 | +0.026 (+3.80%) | 806,400 |
28 Mar 2024 | USD | 0.706 | 0.706 | 0.675 | 0.684 | 0.684 | -0.016 (-2.29%) | 1,854,700 |
27 Mar 2024 | USD | 0.688 | 0.705 | 0.688 | 0.7 | 0.7 | +0.001 (+0.14%) | 1,026,300 |
26 Mar 2024 | USD | 0.714 | 0.74 | 0.692 | 0.699 | 0.699 | -0.014 (-1.96%) | 1,928,600 |
25 Mar 2024 | USD | 0.715 | 0.715 | 0.692 | 0.713 | 0.713 | +0.003 (+0.42%) | 1,352,100 |
22 Mar 2024 | USD | 0.74 | 0.743 | 0.692 | 0.71 | 0.71 | -0.023 (-3.14%) | 1,635,300 |
21 Mar 2024 | USD | 0.741 | 0.75 | 0.73 | 0.733 | 0.733 | -0.014 (-1.87%) | 1,809,600 |
20 Mar 2024 | USD | 0.74 | 0.759 | 0.732 | 0.747 | 0.747 | +0.007 (+0.95%) | 669,400 |
19 Mar 2024 | USD | 0.747 | 0.765 | 0.735 | 0.74 | 0.74 | -0.019 (-2.50%) | 670,900 |
18 Mar 2024 | USD | 0.767 | 0.785 | 0.755 | 0.759 | 0.759 | -0.031 (-3.92%) | 859,800 |
15 Mar 2024 | USD | 0.744 | 0.79 | 0.744 | 0.79 | 0.79 | +0.05 (+6.76%) | 582,900 |