Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 0.72 | 0.7823 | 0.71 | 0.7788 | 0.7788 | +0.074 (+10.50%) | 1,703,778 |
25 Apr 2024 | USD | 0.72 | 0.72 | 0.6741 | 0.7048 | 0.7048 | -0.002 (-0.31%) | 1,160,844 |
24 Apr 2024 | USD | 0.75 | 0.7663 | 0.7 | 0.707 | 0.707 | -0.035 (-4.72%) | 1,870,419 |
23 Apr 2024 | USD | 0.735 | 0.7978 | 0.72 | 0.742 | 0.742 | +0.021 (+2.93%) | 1,627,351 |
22 Apr 2024 | USD | 0.7719 | 0.7799 | 0.72 | 0.7209 | 0.7209 | -0.044 (-5.72%) | 1,969,435 |
19 Apr 2024 | USD | 0.814 | 0.8497 | 0.75 | 0.7646 | 0.7646 | -0.055 (-6.76%) | 2,092,553 |
18 Apr 2024 | USD | 0.85 | 0.85 | 0.8101 | 0.82 | 0.82 | +0.001 (+0.07%) | 1,428,053 |
17 Apr 2024 | USD | 0.8956 | 0.9 | 0.8157 | 0.8194 | 0.8194 | -0.081 (-8.96%) | 1,434,798 |
16 Apr 2024 | USD | 0.9223 | 0.93 | 0.87 | 0.9 | 0.9 | -0.037 (-3.97%) | 646,276 |
15 Apr 2024 | USD | 0.8904 | 0.9551 | 0.86 | 0.9372 | 0.9372 | +0.048 (+5.37%) | 1,650,198 |
12 Apr 2024 | USD | 0.95 | 0.9609 | 0.8828 | 0.8894 | 0.8894 | -0.056 (-5.96%) | 1,400,737 |
11 Apr 2024 | USD | 0.98 | 0.98 | 0.92 | 0.9458 | 0.9458 | -0.019 (-2.00%) | 1,007,079 |
10 Apr 2024 | USD | 0.99 | 1 | 0.95 | 0.9651 | 0.9651 | -0.055 (-5.38%) | 1,505,468 |
9 Apr 2024 | USD | 1.01 | 1.03 | 0.9904 | 1.02 | 1.02 | +0.01 (+0.99%) | 773,271 |
8 Apr 2024 | USD | 1.02 | 1.04 | 0.992 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,109,505 |
5 Apr 2024 | USD | 1 | 1.02 | 0.993 | 1.02 | 1.02 | +0.022 (+2.25%) | 703,179 |
4 Apr 2024 | USD | 1.04 | 1.07 | 0.982 | 0.9976 | 0.9976 | -0.042 (-4.08%) | 867,450 |
3 Apr 2024 | USD | 1.02 | 1.0599 | 0.9811 | 1.04 | 1.04 | +0.03 (+2.97%) | 898,704 |
2 Apr 2024 | USD | 1.01 | 1.025 | 0.9802 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,582,146 |
1 Apr 2024 | USD | 1.07 | 1.08 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,458,105 |
28 Mar 2024 | USD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 830,009 |
27 Mar 2024 | USD | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | +0.06 (+6%) | 1,176,528 |
26 Mar 2024 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.04 (-3.85%) | 1,107,542 |
25 Mar 2024 | USD | 1.02 | 1.065 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,187,311 |
22 Mar 2024 | USD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,418,682 |
21 Mar 2024 | USD | 1.13 | 1.15 | 1.05 | 1.06 | 1.06 | -0.07 (-6.19%) | 1,435,896 |
20 Mar 2024 | USD | 1.1 | 1.13 | 1.0598 | 1.13 | 1.13 | +0.05 (+4.63%) | 1,096,545 |
19 Mar 2024 | USD | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 1,256,257 |
18 Mar 2024 | USD | 1.06 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 695,239 |
15 Mar 2024 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 1,299,159 |