Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 0.59 | 0.625 | 0.5501 | 0.5842 | 0.5842 | +0.037 (+6.86%) | 176,560 |
25 Apr 2024 | USD | 0.5596 | 0.575 | 0.5426 | 0.5467 | 0.5467 | -0.012 (-2.13%) | 59,748 |
24 Apr 2024 | USD | 0.5596 | 0.5698 | 0.545 | 0.5586 | 0.5586 | +0 (+0.05%) | 42,999 |
23 Apr 2024 | USD | 0.55 | 0.568 | 0.541 | 0.5583 | 0.5583 | +0.017 (+3.20%) | 43,903 |
22 Apr 2024 | USD | 0.59 | 0.59 | 0.5406 | 0.541 | 0.541 | -0.03 (-5.25%) | 53,698 |
19 Apr 2024 | USD | 0.6075 | 0.6075 | 0.53 | 0.571 | 0.571 | -0.009 (-1.59%) | 187,232 |
18 Apr 2024 | USD | 0.6626 | 0.6626 | 0.58 | 0.5802 | 0.5802 | -0.05 (-7.88%) | 91,246 |
17 Apr 2024 | USD | 0.68 | 0.689 | 0.6003 | 0.6298 | 0.6298 | -0.016 (-2.46%) | 115,068 |
16 Apr 2024 | USD | 0.6666 | 0.6698 | 0.631 | 0.6457 | 0.6457 | -0.034 (-4.97%) | 67,187 |
15 Apr 2024 | USD | 0.74 | 0.74 | 0.627 | 0.6795 | 0.6795 | -0.066 (-8.79%) | 249,807 |
12 Apr 2024 | USD | 0.75 | 0.7592 | 0.74 | 0.745 | 0.745 | -0.009 (-1.17%) | 42,886 |
11 Apr 2024 | USD | 0.77 | 0.77 | 0.741 | 0.7538 | 0.7538 | -0.029 (-3.64%) | 116,364 |
10 Apr 2024 | USD | 0.785 | 0.7955 | 0.76 | 0.7823 | 0.7823 | +0.002 (+0.29%) | 82,969 |
9 Apr 2024 | USD | 0.7983 | 0.7983 | 0.7521 | 0.78 | 0.78 | 0.0 (0.0%) | 68,398 |
8 Apr 2024 | USD | 0.81 | 0.819 | 0.752 | 0.78 | 0.78 | -0.025 (-3.11%) | 106,267 |
5 Apr 2024 | USD | 0.8133 | 0.8364 | 0.8027 | 0.805 | 0.805 | -0.038 (-4.51%) | 79,814 |
4 Apr 2024 | USD | 0.81 | 0.8668 | 0.8026 | 0.843 | 0.843 | +0.04 (+5.03%) | 223,195 |
3 Apr 2024 | USD | 0.7857 | 0.815 | 0.7802 | 0.8026 | 0.8026 | -0.007 (-0.91%) | 65,803 |
2 Apr 2024 | USD | 0.809 | 0.8227 | 0.7801 | 0.81 | 0.81 | +0.03 (+3.85%) | 98,085 |
1 Apr 2024 | USD | 0.78 | 0.8 | 0.7603 | 0.78 | 0.78 | -0.01 (-1.29%) | 56,757 |
28 Mar 2024 | USD | 0.8093 | 0.813 | 0.751 | 0.7902 | 0.7902 | -0.01 (-1.22%) | 125,780 |
27 Mar 2024 | USD | 0.81 | 0.8196 | 0.8 | 0.8 | 0.8 | -0.019 (-2.32%) | 104,135 |
26 Mar 2024 | USD | 0.79 | 0.824 | 0.786 | 0.819 | 0.819 | +0.021 (+2.57%) | 101,539 |
25 Mar 2024 | USD | 0.8193 | 0.824 | 0.78 | 0.7985 | 0.7985 | -0.001 (-0.06%) | 121,497 |
22 Mar 2024 | USD | 0.8 | 0.8199 | 0.78 | 0.799 | 0.799 | +0.018 (+2.30%) | 65,723 |
21 Mar 2024 | USD | 0.83 | 0.83 | 0.781 | 0.781 | 0.781 | -0.024 (-2.98%) | 105,208 |
20 Mar 2024 | USD | 0.83 | 0.8301 | 0.8 | 0.805 | 0.805 | -0.025 (-3.02%) | 86,920 |
19 Mar 2024 | USD | 0.829 | 0.844 | 0.81 | 0.8301 | 0.8301 | +0.02 (+2.48%) | 84,085 |
18 Mar 2024 | USD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | +0.016 (+2.07%) | 171,735 |
15 Mar 2024 | USD | 0.75 | 0.81 | 0.74 | 0.7936 | 0.7936 | +0.044 (+5.81%) | 234,098 |