Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 0.5467 | 0.5467 | 0.52 | 0.54 | 0.54 | +0.01 (+1.87%) | 51,500 |
2 May 2024 | USD | 0.52 | 0.5397 | 0.52 | 0.5301 | 0.5301 | +0.01 (+1.92%) | 77,370 |
1 May 2024 | USD | 0.4847 | 0.5247 | 0.4805 | 0.5201 | 0.5201 | +0.04 (+8.35%) | 97,456 |
30 Apr 2024 | USD | 0.52 | 0.5446 | 0.48 | 0.48 | 0.48 | -0.056 (-10.51%) | 75,235 |
29 Apr 2024 | USD | 0.5177 | 0.5447 | 0.5 | 0.5364 | 0.5364 | +0.043 (+8.78%) | 170,715 |
26 Apr 2024 | USD | 0.4824 | 0.5451 | 0.454 | 0.4931 | 0.4931 | +0.033 (+7.20%) | 146,222 |
25 Apr 2024 | USD | 0.5023 | 0.5423 | 0.46 | 0.46 | 0.46 | -0.04 (-8.02%) | 105,203 |
24 Apr 2024 | USD | 0.5092 | 0.5488 | 0.5001 | 0.5001 | 0.5001 | -0.014 (-2.78%) | 91,476 |
23 Apr 2024 | USD | 0.56 | 0.5997 | 0.513 | 0.5144 | 0.5144 | -0.046 (-8.16%) | 143,284 |
22 Apr 2024 | USD | 0.6144 | 0.6276 | 0.5402 | 0.5601 | 0.5601 | -0.06 (-9.69%) | 128,754 |
19 Apr 2024 | USD | 0.6117 | 0.6577 | 0.5802 | 0.6202 | 0.6202 | +0.009 (+1.39%) | 94,701 |
18 Apr 2024 | USD | 0.651 | 0.66 | 0.6117 | 0.6117 | 0.6117 | -0.039 (-5.96%) | 82,908 |
17 Apr 2024 | USD | 0.65 | 0.6599 | 0.6243 | 0.6505 | 0.6505 | +0.018 (+2.81%) | 84,386 |
16 Apr 2024 | USD | 0.6509 | 0.66 | 0.621 | 0.6327 | 0.6327 | +0.001 (+0.11%) | 51,824 |
15 Apr 2024 | USD | 0.6367 | 0.6796 | 0.63 | 0.632 | 0.632 | +0.002 (+0.33%) | 135,198 |
12 Apr 2024 | USD | 0.6765 | 0.685 | 0.6289 | 0.6299 | 0.6299 | -0.039 (-5.83%) | 83,666 |
11 Apr 2024 | USD | 0.7389 | 0.7389 | 0.661 | 0.6689 | 0.6689 | -0.039 (-5.48%) | 95,634 |
10 Apr 2024 | USD | 0.7 | 0.7387 | 0.7 | 0.7077 | 0.7077 | -0.022 (-3.05%) | 90,723 |
9 Apr 2024 | USD | 0.74 | 0.7512 | 0.72 | 0.73 | 0.73 | +0.01 (+1.40%) | 46,741 |
8 Apr 2024 | USD | 0.7163 | 0.78 | 0.7163 | 0.7199 | 0.7199 | -0 (-0.01%) | 48,055 |
5 Apr 2024 | USD | 0.7336 | 0.762 | 0.7011 | 0.72 | 0.72 | -0.01 (-1.37%) | 37,126 |
4 Apr 2024 | USD | 0.7211 | 0.769 | 0.7103 | 0.73 | 0.73 | -0.005 (-0.75%) | 75,746 |
3 Apr 2024 | USD | 0.7064 | 0.7419 | 0.7064 | 0.7355 | 0.7355 | +0.017 (+2.32%) | 104,934 |
2 Apr 2024 | USD | 0.7081 | 0.7592 | 0.69 | 0.7188 | 0.7188 | +0.007 (+1.00%) | 149,449 |
1 Apr 2024 | USD | 0.75 | 0.765 | 0.6912 | 0.7117 | 0.7117 | -0.023 (-3.18%) | 176,320 |
28 Mar 2024 | USD | 0.7098 | 0.7352 | 0.6905 | 0.7351 | 0.7351 | +0.038 (+5.47%) | 77,455 |
27 Mar 2024 | USD | 0.6761 | 0.7199 | 0.6751 | 0.697 | 0.697 | +0.017 (+2.56%) | 64,797 |
26 Mar 2024 | USD | 0.6802 | 0.7098 | 0.6796 | 0.6796 | 0.6796 | -0.002 (-0.31%) | 58,375 |
25 Mar 2024 | USD | 0.7198 | 0.7198 | 0.6803 | 0.6817 | 0.6817 | -0.009 (-1.25%) | 70,329 |
22 Mar 2024 | USD | 0.7598 | 0.7598 | 0.6764 | 0.6903 | 0.6903 | -0.07 (-9.17%) | 127,915 |