Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 24,900 |
5 Apr 2024 | USD | 0.45 | 0.51 | 0.45 | 0.49 | 0.49 | +0.02 (+4.26%) | 42,400 |
4 Apr 2024 | USD | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 49,900 |
3 Apr 2024 | USD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 51,300 |
2 Apr 2024 | USD | 0.45 | 0.51 | 0.45 | 0.49 | 0.49 | +0.01 (+2.08%) | 40,300 |
1 Apr 2024 | USD | 0.44 | 0.5 | 0.44 | 0.48 | 0.48 | +0.02 (+4.35%) | 98,500 |
28 Mar 2024 | USD | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 365,800 |
27 Mar 2024 | USD | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 240,100 |
26 Mar 2024 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 122,400 |
25 Mar 2024 | USD | 0.48 | 0.5 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 100,200 |
22 Mar 2024 | USD | 0.45 | 0.53 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 55,600 |
21 Mar 2024 | USD | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 29,500 |
20 Mar 2024 | USD | 0.45 | 0.5 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 54,200 |
19 Mar 2024 | USD | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 132,500 |
18 Mar 2024 | USD | 0.46 | 0.5 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 80,000 |
15 Mar 2024 | USD | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 85,300 |
14 Mar 2024 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 121,000 |
13 Mar 2024 | USD | 0.55 | 0.55 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 121,800 |
12 Mar 2024 | USD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 69,800 |
11 Mar 2024 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 348,000 |
8 Mar 2024 | USD | 0.55 | 0.6 | 0.53 | 0.55 | 0.55 | +0.03 (+5.77%) | 350,400 |
7 Mar 2024 | USD | 0.54 | 0.56 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 244,200 |
6 Mar 2024 | USD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 67,300 |
5 Mar 2024 | USD | 0.5 | 0.53 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 41,000 |
4 Mar 2024 | USD | 0.5 | 0.52 | 0.44 | 0.5 | 0.5 | +0.01 (+2.04%) | 79,400 |
1 Mar 2024 | USD | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -0.03 (-5.77%) | 198,900 |
29 Feb 2024 | USD | 0.55 | 0.57 | 0.49 | 0.52 | 0.52 | -0.02 (-3.70%) | 509,400 |
28 Feb 2024 | USD | 0.43 | 0.54 | 0.41 | 0.54 | 0.54 | +0.19 (+54.29%) | 1,912,500 |
27 Feb 2024 | USD | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | +0.04 (+12.90%) | 34,400 |
26 Feb 2024 | USD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 11,800 |