Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | USD | 0.658 | 0.68 | 0.62 | 0.645 | 0.645 | +0.022 (+3.53%) | 40,500 |
9 Apr 2024 | USD | 0.622 | 0.642 | 0.62 | 0.623 | 0.623 | -0.007 (-1.11%) | 21,600 |
8 Apr 2024 | USD | 0.623 | 0.642 | 0.62 | 0.63 | 0.63 | -0.012 (-1.87%) | 25,000 |
5 Apr 2024 | USD | 0.606 | 0.666 | 0.6 | 0.642 | 0.642 | +0.018 (+2.88%) | 138,400 |
4 Apr 2024 | USD | 0.629 | 0.63 | 0.6 | 0.624 | 0.624 | +0.031 (+5.23%) | 92,300 |
3 Apr 2024 | USD | 0.635 | 0.67 | 0.588 | 0.593 | 0.593 | -0.012 (-1.98%) | 307,600 |
2 Apr 2024 | USD | 0.611 | 0.641 | 0.6 | 0.605 | 0.605 | -0.025 (-3.97%) | 114,700 |
1 Apr 2024 | USD | 0.692 | 0.704 | 0.62 | 0.63 | 0.63 | -0.076 (-10.76%) | 198,700 |
28 Mar 2024 | USD | 0.66 | 0.72 | 0.66 | 0.706 | 0.706 | +0.006 (+0.86%) | 79,000 |
27 Mar 2024 | USD | 0.686 | 0.72 | 0.65 | 0.7 | 0.7 | +0.002 (+0.29%) | 26,600 |
26 Mar 2024 | USD | 0.7 | 0.735 | 0.664 | 0.698 | 0.698 | -0.024 (-3.32%) | 66,800 |
25 Mar 2024 | USD | 0.73 | 0.77 | 0.655 | 0.722 | 0.722 | -0.003 (-0.41%) | 97,800 |
22 Mar 2024 | USD | 0.73 | 0.77 | 0.72 | 0.725 | 0.725 | -0.03 (-3.97%) | 45,300 |
21 Mar 2024 | USD | 0.77 | 0.79 | 0.725 | 0.755 | 0.755 | -0.039 (-4.91%) | 84,300 |
20 Mar 2024 | USD | 0.767 | 0.83 | 0.725 | 0.794 | 0.794 | +0.069 (+9.52%) | 113,400 |
19 Mar 2024 | USD | 0.74 | 0.788 | 0.71 | 0.725 | 0.725 | -0.014 (-1.89%) | 72,500 |
18 Mar 2024 | USD | 0.719 | 0.75 | 0.701 | 0.739 | 0.739 | +0.023 (+3.21%) | 42,600 |
15 Mar 2024 | USD | 0.69 | 0.76 | 0.69 | 0.716 | 0.716 | +0.007 (+0.99%) | 35,500 |
14 Mar 2024 | USD | 0.732 | 0.745 | 0.7 | 0.709 | 0.709 | -0.003 (-0.42%) | 66,900 |
13 Mar 2024 | USD | 0.72 | 0.76 | 0.71 | 0.712 | 0.712 | -0.026 (-3.52%) | 49,600 |
12 Mar 2024 | USD | 0.797 | 0.797 | 0.71 | 0.738 | 0.738 | -0.034 (-4.40%) | 92,500 |
11 Mar 2024 | USD | 0.772 | 0.8 | 0.772 | 0.772 | 0.772 | 0.0 (0.0%) | 47,600 |
8 Mar 2024 | USD | 0.809 | 0.83 | 0.75 | 0.772 | 0.772 | +0.001 (+0.13%) | 99,700 |
7 Mar 2024 | USD | 0.8 | 0.82 | 0.76 | 0.771 | 0.771 | -0.049 (-5.98%) | 121,000 |
6 Mar 2024 | USD | 0.85 | 0.884 | 0.75 | 0.82 | 0.82 | -0.032 (-3.76%) | 275,700 |
5 Mar 2024 | USD | 0.966 | 1.07 | 0.85 | 0.852 | 0.852 | -0.218 (-20.37%) | 738,100 |
4 Mar 2024 | USD | 0.715 | 1.2 | 0.68 | 1.07 | 1.07 | +0.355 (+49.65%) | 2,745,700 |
1 Mar 2024 | USD | 0.61 | 0.836 | 0.6 | 0.715 | 0.715 | +0.146 (+25.66%) | 1,034,700 |
29 Feb 2024 | USD | 0.65 | 0.65 | 0.55 | 0.569 | 0.569 | -0.071 (-11.09%) | 235,900 |
28 Feb 2024 | USD | 0.71 | 0.71 | 0.62 | 0.64 | 0.64 | -0.07 (-9.86%) | 152,000 |