Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2024 | USD | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | -0.03 (-3.90%) | 39,176 |
12 Apr 2024 | USD | 0.785 | 0.85 | 0.76 | 0.77 | 0.77 | -0.005 (-0.70%) | 34,322 |
11 Apr 2024 | USD | 0.8003 | 0.845 | 0.7507 | 0.7754 | 0.7754 | -0.025 (-3.10%) | 32,111 |
10 Apr 2024 | USD | 0.8999 | 0.8999 | 0.8001 | 0.8002 | 0.8002 | -0.1 (-11.09%) | 27,103 |
9 Apr 2024 | USD | 0.8012 | 0.915 | 0.8 | 0.9 | 0.9 | 0.0 (0.0%) | 12,689 |
8 Apr 2024 | USD | 0.815 | 0.918 | 0.77 | 0.9 | 0.9 | -0.018 (-1.91%) | 13,793 |
5 Apr 2024 | USD | 0.8 | 0.918 | 0.8 | 0.9175 | 0.9175 | +0.098 (+11.89%) | 11,763 |
4 Apr 2024 | USD | 0.812 | 0.9255 | 0.7906 | 0.82 | 0.82 | +0.01 (+1.23%) | 21,860 |
3 Apr 2024 | USD | 0.795 | 0.9285 | 0.765 | 0.81 | 0.81 | +0.01 (+1.25%) | 48,136 |
2 Apr 2024 | USD | 0.765 | 0.89 | 0.765 | 0.8 | 0.8 | +0.032 (+4.10%) | 20,387 |
1 Apr 2024 | USD | 0.8002 | 0.84 | 0.765 | 0.7685 | 0.7685 | -0.032 (-3.94%) | 42,092 |
28 Mar 2024 | USD | 0.77 | 0.9494 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 38,379 |
27 Mar 2024 | USD | 0.86 | 0.95 | 0.755 | 0.77 | 0.77 | -0.1 (-11.47%) | 96,138 |
26 Mar 2024 | USD | 0.99 | 1 | 0.8301 | 0.8698 | 0.8698 | +0.03 (+3.55%) | 33,723 |
25 Mar 2024 | USD | 0.85 | 0.9499 | 0.75 | 0.84 | 0.84 | -0.04 (-4.56%) | 85,390 |
22 Mar 2024 | USD | 0.9 | 0.94 | 0.83 | 0.8801 | 0.8801 | +0.015 (+1.75%) | 62,655 |
21 Mar 2024 | USD | 0.9 | 0.99 | 0.8001 | 0.865 | 0.865 | -0.1 (-10.36%) | 92,390 |
20 Mar 2024 | USD | 1.02 | 1.02 | 0.9 | 0.965 | 0.965 | -0.075 (-7.21%) | 28,991 |
19 Mar 2024 | USD | 1.08 | 1.27 | 0.975 | 1.04 | 1.04 | -0.2 (-16.13%) | 93,104 |
18 Mar 2024 | USD | 1.11 | 1.31 | 0.92 | 1.24 | 1.24 | +0.127 (+11.41%) | 121,500 |
15 Mar 2024 | USD | 1.05 | 1.19 | 1.02 | 1.113 | 1.113 | +0.043 (+4.02%) | 50,418 |
14 Mar 2024 | USD | 1.05 | 1.14 | 1 | 1.07 | 1.07 | +0.035 (+3.38%) | 81,899 |
13 Mar 2024 | USD | 0.8801 | 1.25 | 0.71 | 1.035 | 1.035 | +0.094 (+10.04%) | 190,345 |
12 Mar 2024 | USD | 1.2 | 1.25 | 0.8151 | 0.9406 | 0.9406 | -0.259 (-21.62%) | 262,425 |
11 Mar 2024 | USD | 1.6 | 1.64 | 1.06 | 1.2 | 1.2 | -0.44 (-26.83%) | 379,637 |
8 Mar 2024 | USD | 1.66 | 1.82 | 1.51 | 1.64 | 1.64 | -0.18 (-9.89%) | 351,593 |
7 Mar 2024 | USD | 1.71 | 2 | 1.26 | 1.82 | 1.82 | -0.96 (-34.53%) | 1,559,464 |
6 Mar 2024 | USD | 3.12 | 3.27 | 2.6401 | 2.78 | 2.78 | -0.21 (-7.02%) | 2,526,678 |
5 Mar 2024 | USD | 3.46 | 3.465 | 2.96 | 2.99 | 2.99 | -0.59 (-16.48%) | 1,466,525 |
4 Mar 2024 | USD | 3.49 | 3.92 | 3.4 | 3.58 | 3.58 | +0.29 (+8.81%) | 2,568,666 |