Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 0.5688 | 0.6 | 0.54 | 0.545 | 0.545 | -0.002 (-0.37%) | 18,948 |
3 May 2024 | USD | 0.53 | 0.5506 | 0.488 | 0.547 | 0.547 | +0.017 (+3.21%) | 20,872 |
2 May 2024 | USD | 0.529 | 0.535 | 0.48 | 0.53 | 0.53 | -0.006 (-1.12%) | 66,447 |
1 May 2024 | USD | 0.52 | 0.5499 | 0.4807 | 0.536 | 0.536 | +0.046 (+9.39%) | 81,970 |
30 Apr 2024 | USD | 0.566 | 0.585 | 0.39 | 0.49 | 0.49 | -0.064 (-11.60%) | 89,933 |
29 Apr 2024 | USD | 0.6199 | 0.6611 | 0.5005 | 0.5543 | 0.5543 | -0.088 (-13.65%) | 252,176 |
26 Apr 2024 | USD | 0.571 | 0.67 | 0.571 | 0.6419 | 0.6419 | +0.091 (+16.50%) | 739,787 |
25 Apr 2024 | USD | 0.512 | 0.6399 | 0.512 | 0.551 | 0.551 | +0.001 (+0.20%) | 19,115 |
24 Apr 2024 | USD | 0.6038 | 0.65 | 0.5499 | 0.5499 | 0.5499 | -0.075 (-12.02%) | 13,266 |
23 Apr 2024 | USD | 0.625 | 0.6305 | 0.6118 | 0.625 | 0.625 | +0.005 (+0.81%) | 14,549 |
22 Apr 2024 | USD | 0.5599 | 0.65 | 0.5599 | 0.62 | 0.62 | +0.07 (+12.73%) | 41,204 |
19 Apr 2024 | USD | 0.5594 | 0.59 | 0.55 | 0.55 | 0.55 | -0.003 (-0.60%) | 25,151 |
18 Apr 2024 | USD | 0.55 | 0.5999 | 0.5225 | 0.5533 | 0.5533 | +0.003 (+0.60%) | 28,754 |
17 Apr 2024 | USD | 0.552 | 0.59 | 0.472 | 0.55 | 0.55 | -0.001 (-0.18%) | 16,366 |
16 Apr 2024 | USD | 0.62 | 0.62 | 0.4703 | 0.551 | 0.551 | -0.039 (-6.61%) | 57,135 |
15 Apr 2024 | USD | 0.6222 | 0.654 | 0.5777 | 0.59 | 0.59 | -0.032 (-5.14%) | 12,002 |
12 Apr 2024 | USD | 0.6999 | 0.6999 | 0.6156 | 0.622 | 0.622 | -0.039 (-5.90%) | 10,170 |
11 Apr 2024 | USD | 0.68 | 0.7245 | 0.661 | 0.661 | 0.661 | -0.009 (-1.34%) | 24,715 |
10 Apr 2024 | USD | 0.6499 | 0.67 | 0.62 | 0.67 | 0.67 | +0.051 (+8.24%) | 33,939 |
9 Apr 2024 | USD | 0.672 | 0.68 | 0.6006 | 0.619 | 0.619 | -0.021 (-3.28%) | 34,571 |
8 Apr 2024 | USD | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 14,123 |
5 Apr 2024 | USD | 0.6999 | 0.7 | 0.652 | 0.66 | 0.66 | -0.048 (-6.71%) | 17,163 |
4 Apr 2024 | USD | 0.72 | 0.72 | 0.6568 | 0.7075 | 0.7075 | -0.012 (-1.67%) | 51,630 |
3 Apr 2024 | USD | 0.745 | 0.75 | 0.701 | 0.7195 | 0.7195 | -0.036 (-4.83%) | 36,578 |
2 Apr 2024 | USD | 0.7812 | 0.7812 | 0.72 | 0.756 | 0.756 | -0.015 (-1.95%) | 63,582 |
1 Apr 2024 | USD | 0.792 | 0.8092 | 0.7707 | 0.771 | 0.771 | -0.032 (-3.96%) | 20,146 |
28 Mar 2024 | USD | 0.789 | 0.8098 | 0.782 | 0.8028 | 0.8028 | -0.001 (-0.15%) | 15,376 |
27 Mar 2024 | USD | 0.7954 | 0.804 | 0.75 | 0.804 | 0.804 | -0.008 (-0.94%) | 32,198 |
26 Mar 2024 | USD | 0.7804 | 0.8116 | 0.7804 | 0.8116 | 0.8116 | -0.008 (-1.02%) | 5,783 |
25 Mar 2024 | USD | 0.82 | 0.82 | 0.7759 | 0.82 | 0.82 | +0.017 (+2.14%) | 19,698 |