Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.71 | 0.74 | 0.7009 | 0.7257 | 0.7257 | +0.005 (+0.65%) | 297,527 |
5 Apr 2024 | USD | 0.73 | 0.74 | 0.71 | 0.721 | 0.721 | +0.003 (+0.36%) | 343,592 |
4 Apr 2024 | USD | 0.75 | 0.75 | 0.671 | 0.7184 | 0.7184 | -0.027 (-3.57%) | 1,159,419 |
3 Apr 2024 | USD | 0.74 | 0.7744 | 0.73 | 0.745 | 0.745 | +0.005 (+0.65%) | 806,365 |
2 Apr 2024 | USD | 0.741 | 0.75 | 0.7073 | 0.7402 | 0.7402 | +0.005 (+0.67%) | 610,192 |
1 Apr 2024 | USD | 0.8081 | 0.8194 | 0.67 | 0.7353 | 0.7353 | -0.365 (-33.15%) | 4,318,764 |
28 Mar 2024 | USD | 1.16 | 1.17 | 1.08 | 1.1 | 1.1 | -0.07 (-5.98%) | 357,256 |
27 Mar 2024 | USD | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -0.16 (-12.03%) | 705,375 |
26 Mar 2024 | USD | 1.26 | 1.33 | 1.2201 | 1.33 | 1.33 | +0.11 (+9.02%) | 395,133 |
25 Mar 2024 | USD | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 196,955 |
22 Mar 2024 | USD | 1.18 | 1.23 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 189,782 |
21 Mar 2024 | USD | 1.21 | 1.21 | 1.155 | 1.19 | 1.19 | -0.02 (-1.65%) | 158,971 |
20 Mar 2024 | USD | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 285,956 |
19 Mar 2024 | USD | 1.13 | 1.23 | 1.12 | 1.19 | 1.19 | +0.04 (+3.48%) | 176,781 |
18 Mar 2024 | USD | 1.13 | 1.18 | 1.0901 | 1.15 | 1.15 | +0.03 (+2.68%) | 163,912 |
15 Mar 2024 | USD | 1.08 | 1.19 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 343,830 |
14 Mar 2024 | USD | 1.12 | 1.14 | 1.01 | 1.08 | 1.08 | -0.07 (-6.09%) | 282,697 |
13 Mar 2024 | USD | 1.18 | 1.2 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 244,032 |
12 Mar 2024 | USD | 1.24 | 1.26 | 1.12 | 1.13 | 1.13 | -0.14 (-11.02%) | 367,227 |
11 Mar 2024 | USD | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | +0.08 (+6.72%) | 557,434 |
8 Mar 2024 | USD | 1.17 | 1.2 | 1.1404 | 1.19 | 1.19 | +0.03 (+2.59%) | 211,322 |
7 Mar 2024 | USD | 1.17 | 1.21 | 1.13 | 1.16 | 1.16 | -0.015 (-1.28%) | 372,602 |
6 Mar 2024 | USD | 1.08 | 1.2 | 1.0701 | 1.175 | 1.175 | +0.075 (+6.82%) | 327,658 |
5 Mar 2024 | USD | 1.26 | 1.27 | 1.09 | 1.1 | 1.1 | -0.14 (-11.29%) | 499,490 |
4 Mar 2024 | USD | 1.17 | 1.3073 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 872,839 |
1 Mar 2024 | USD | 1.37 | 1.37 | 1.06 | 1.15 | 1.15 | -0.16 (-12.21%) | 605,226 |
29 Feb 2024 | USD | 1.5 | 1.54 | 1.25 | 1.31 | 1.31 | -0.11 (-7.75%) | 517,409 |
28 Feb 2024 | USD | 1.65 | 1.99 | 1.35 | 1.42 | 1.42 | -0.12 (-7.79%) | 1,948,600 |
27 Feb 2024 | USD | 1.09 | 1.54 | 1.09 | 1.54 | 1.54 | +0.49 (+46.67%) | 2,387,596 |
26 Feb 2024 | USD | 0.882 | 1.09 | 0.87 | 1.05 | 1.05 | +0.201 (+23.70%) | 657,667 |