Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2024 | USD | 1.3 | 1.3571 | 1.04 | 1.1 | 1.1 | -0.26 (-19.12%) | 370,014 |
12 Apr 2024 | USD | 1.57 | 1.57 | 1.16 | 1.36 | 1.36 | -0.13 (-8.72%) | 945,667 |
11 Apr 2024 | USD | 2.3 | 2.3799 | 1.36 | 1.49 | 1.49 | -0.52 (-25.87%) | 5,270,103 |
10 Apr 2024 | USD | 1.55 | 2.38 | 1.54 | 2.01 | 2.01 | +0.39 (+24.07%) | 12,681,490 |
9 Apr 2024 | USD | 1.02 | 2.98 | 1.01 | 1.62 | 1.62 | +0.38 (+30.65%) | 21,600,320 |
8 Apr 2024 | USD | 0.66 | 1.7 | 0.6467 | 1.24 | 1.24 | +0.593 (+91.56%) | 3,895,340 |
5 Apr 2024 | USD | 0.65 | 0.66 | 0.5806 | 0.6473 | 0.6473 | +0.02 (+3.24%) | 41,147 |
4 Apr 2024 | USD | 0.624 | 0.666 | 0.594 | 0.627 | 0.627 | -0.022 (-3.39%) | 71,487 |
3 Apr 2024 | USD | 0.7 | 0.71 | 0.48 | 0.649 | 0.649 | -0.027 (-3.99%) | 361,779 |
2 Apr 2024 | USD | 0.706 | 0.71 | 0.65 | 0.676 | 0.676 | -0.024 (-3.43%) | 69,259 |
1 Apr 2024 | USD | 0.6696 | 0.8 | 0.6199 | 0.7 | 0.7 | +0.039 (+5.90%) | 127,996 |
28 Mar 2024 | USD | 0.739 | 0.77 | 0.6501 | 0.661 | 0.661 | -0.069 (-9.45%) | 272,267 |
27 Mar 2024 | USD | 0.47 | 0.76 | 0.47 | 0.73 | 0.73 | +0.26 (+55.32%) | 353,438 |
26 Mar 2024 | USD | 0.54 | 0.567 | 0.4555 | 0.47 | 0.47 | -0.079 (-14.36%) | 100,329 |
25 Mar 2024 | USD | 0.5466 | 0.5653 | 0.538 | 0.5488 | 0.5488 | +0.01 (+1.82%) | 46,703 |
22 Mar 2024 | USD | 0.54 | 0.548 | 0.52 | 0.539 | 0.539 | +0.009 (+1.70%) | 64,097 |
21 Mar 2024 | USD | 0.51 | 0.55 | 0.5006 | 0.53 | 0.53 | +0.01 (+1.90%) | 67,915 |
20 Mar 2024 | USD | 0.5392 | 0.54 | 0.5005 | 0.5201 | 0.5201 | -0.028 (-5.18%) | 51,392 |
19 Mar 2024 | USD | 0.5484 | 0.5671 | 0.52 | 0.5485 | 0.5485 | +0 (+0.02%) | 51,208 |
18 Mar 2024 | USD | 0.578 | 0.578 | 0.5111 | 0.5484 | 0.5484 | +0.018 (+3.43%) | 87,260 |
15 Mar 2024 | USD | 0.539 | 0.65 | 0.5014 | 0.5302 | 0.5302 | +0.001 (+0.23%) | 276,515 |
14 Mar 2024 | USD | 0.53 | 0.541 | 0.5 | 0.529 | 0.529 | -0.012 (-2.22%) | 46,640 |
13 Mar 2024 | USD | 0.4753 | 0.585 | 0.4731 | 0.541 | 0.541 | +0.051 (+10.41%) | 67,030 |
12 Mar 2024 | USD | 0.5141 | 0.5223 | 0.47 | 0.49 | 0.49 | -0.04 (-7.55%) | 169,223 |
11 Mar 2024 | USD | 0.61 | 0.638 | 0.5102 | 0.53 | 0.53 | -0.09 (-14.52%) | 285,490 |
8 Mar 2024 | USD | 0.6 | 0.6661 | 0.591 | 0.62 | 0.62 | +0.029 (+4.91%) | 182,842 |
7 Mar 2024 | USD | 0.64 | 0.64 | 0.57 | 0.591 | 0.591 | -0.054 (-8.37%) | 157,488 |
6 Mar 2024 | USD | 0.68 | 0.68 | 0.6138 | 0.645 | 0.645 | -0.015 (-2.27%) | 85,770 |
5 Mar 2024 | USD | 0.69 | 0.6982 | 0.62 | 0.66 | 0.66 | -0.029 (-4.22%) | 150,670 |
4 Mar 2024 | USD | 0.72 | 0.7499 | 0.6511 | 0.6891 | 0.6891 | -0.016 (-2.27%) | 157,690 |