Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | USD | 0.69 | 0.75 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 32,400 |
8 Apr 2024 | USD | 0.66 | 0.72 | 0.64 | 0.71 | 0.71 | +0.05 (+7.58%) | 41,700 |
5 Apr 2024 | USD | 0.63 | 0.71 | 0.57 | 0.66 | 0.66 | -0.01 (-1.49%) | 92,600 |
4 Apr 2024 | USD | 0.78 | 0.85 | 0.57 | 0.67 | 0.67 | -0.15 (-18.29%) | 163,200 |
3 Apr 2024 | USD | 1.25 | 1.26 | 0.5 | 0.82 | 0.82 | -0.48 (-36.92%) | 253,800 |
2 Apr 2024 | USD | 1.3 | 1.5 | 1.3 | 1.3 | 1.3 | -0.14 (-9.72%) | 22,400 |
1 Apr 2024 | USD | 1.5 | 1.5 | 1.28 | 1.44 | 1.44 | +0.14 (+10.77%) | 40,400 |
28 Mar 2024 | USD | 1.44 | 1.5 | 1.27 | 1.3 | 1.3 | -0.15 (-10.34%) | 31,500 |
27 Mar 2024 | USD | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | +0.09 (+6.62%) | 11,600 |
26 Mar 2024 | USD | 1.3 | 1.4 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 11,600 |
25 Mar 2024 | USD | 1.25 | 1.57 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 37,900 |
22 Mar 2024 | USD | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 13,900 |
21 Mar 2024 | USD | 1.26 | 1.39 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 11,400 |
20 Mar 2024 | USD | 1.3 | 1.42 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 7,800 |
19 Mar 2024 | USD | 1.4 | 1.49 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 22,700 |
18 Mar 2024 | USD | 1.28 | 1.42 | 1.25 | 1.34 | 1.34 | +0.07 (+5.51%) | 51,200 |
15 Mar 2024 | USD | 1.37 | 1.55 | 1.25 | 1.27 | 1.27 | -0.1 (-7.30%) | 33,800 |
14 Mar 2024 | USD | 1.47 | 1.47 | 1.3 | 1.37 | 1.37 | -0.12 (-8.05%) | 36,600 |
13 Mar 2024 | USD | 1.33 | 1.6 | 1.25 | 1.49 | 1.49 | +0.16 (+12.03%) | 70,900 |
12 Mar 2024 | USD | 1.3 | 1.5 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 123,200 |
11 Mar 2024 | USD | 1.5 | 1.6 | 1.3 | 1.3 | 1.3 | -0.3 (-18.75%) | 211,500 |
8 Mar 2024 | USD | 1.66 | 1.68 | 1.5 | 1.6 | 1.6 | -0.12 (-6.98%) | 187,100 |
7 Mar 2024 | USD | 1.85 | 1.88 | 1.42 | 1.72 | 1.72 | -0.57 (-24.89%) | 799,100 |
6 Mar 2024 | USD | 2.32 | 2.38 | 2.12 | 2.29 | 2.29 | +0.06 (+2.69%) | 142,400 |
5 Mar 2024 | USD | 2.48 | 2.5 | 2.22 | 2.23 | 2.23 | -0.31 (-12.20%) | 229,300 |
4 Mar 2024 | USD | 2.71 | 2.72 | 2.5 | 2.54 | 2.54 | -0.12 (-4.51%) | 140,200 |
1 Mar 2024 | USD | 2.78 | 2.78 | 2.56 | 2.66 | 2.66 | -0.09 (-3.27%) | 119,200 |
29 Feb 2024 | USD | 2.61 | 2.75 | 2.51 | 2.75 | 2.75 | +0.14 (+5.36%) | 104,000 |
28 Feb 2024 | USD | 2.85 | 2.88 | 2.53 | 2.61 | 2.61 | -0.17 (-6.12%) | 188,500 |
27 Feb 2024 | USD | 2.59 | 2.79 | 2.56 | 2.78 | 2.78 | +0.26 (+10.32%) | 220,900 |