Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | USD | 0.527 | 0.567 | 0.527 | 0.554 | 0.554 | +0.013 (+2.40%) | 55,500 |
3 Apr 2024 | USD | 0.51 | 0.573 | 0.5 | 0.541 | 0.541 | +0.031 (+6.08%) | 57,600 |
2 Apr 2024 | USD | 0.578 | 0.578 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 62,200 |
1 Apr 2024 | USD | 0.52 | 0.564 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 52,800 |
28 Mar 2024 | USD | 0.53 | 0.535 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 48,900 |
27 Mar 2024 | USD | 0.54 | 0.556 | 0.528 | 0.535 | 0.535 | -0.005 (-0.93%) | 107,400 |
26 Mar 2024 | USD | 0.522 | 0.55 | 0.522 | 0.54 | 0.54 | +0.015 (+2.86%) | 34,900 |
25 Mar 2024 | USD | 0.52 | 0.533 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 94,100 |
22 Mar 2024 | USD | 0.546 | 0.546 | 0.512 | 0.515 | 0.515 | -0.031 (-5.68%) | 75,700 |
21 Mar 2024 | USD | 0.566 | 0.566 | 0.52 | 0.546 | 0.546 | -0.001 (-0.18%) | 43,600 |
20 Mar 2024 | USD | 0.54 | 0.57 | 0.52 | 0.547 | 0.547 | -0.006 (-1.08%) | 22,900 |
19 Mar 2024 | USD | 0.56 | 0.56 | 0.54 | 0.553 | 0.553 | -0.027 (-4.66%) | 72,100 |
18 Mar 2024 | USD | 0.55 | 0.595 | 0.55 | 0.58 | 0.58 | +0.015 (+2.65%) | 51,700 |
15 Mar 2024 | USD | 0.53 | 0.565 | 0.52 | 0.565 | 0.565 | +0.015 (+2.73%) | 114,900 |
14 Mar 2024 | USD | 0.606 | 0.606 | 0.51 | 0.55 | 0.55 | -0.029 (-5.01%) | 132,500 |
13 Mar 2024 | USD | 0.608 | 0.62 | 0.57 | 0.579 | 0.579 | -0.029 (-4.77%) | 48,000 |
12 Mar 2024 | USD | 0.644 | 0.644 | 0.565 | 0.608 | 0.608 | +0.024 (+4.11%) | 82,100 |
11 Mar 2024 | USD | 0.65 | 0.665 | 0.51 | 0.584 | 0.584 | -0.033 (-5.35%) | 229,700 |
8 Mar 2024 | USD | 0.605 | 0.656 | 0.6 | 0.617 | 0.617 | +0.02 (+3.35%) | 73,200 |
7 Mar 2024 | USD | 0.7 | 0.708 | 0.57 | 0.597 | 0.597 | -0.103 (-14.71%) | 324,200 |
6 Mar 2024 | USD | 0.778 | 0.794 | 0.677 | 0.7 | 0.7 | -0.054 (-7.16%) | 128,400 |
5 Mar 2024 | USD | 0.874 | 0.876 | 0.75 | 0.754 | 0.754 | -0.128 (-14.51%) | 79,200 |
4 Mar 2024 | USD | 0.88 | 0.906 | 0.83 | 0.882 | 0.882 | -0.004 (-0.45%) | 59,100 |
1 Mar 2024 | USD | 0.901 | 0.912 | 0.78 | 0.886 | 0.886 | -0.009 (-1.01%) | 524,500 |
29 Feb 2024 | USD | 0.91 | 0.946 | 0.89 | 0.895 | 0.895 | -0.045 (-4.79%) | 84,300 |
28 Feb 2024 | USD | 0.988 | 0.988 | 0.939 | 0.94 | 0.94 | -0.014 (-1.47%) | 44,100 |
27 Feb 2024 | USD | 0.95 | 0.962 | 0.91 | 0.954 | 0.954 | +0.024 (+2.58%) | 38,600 |
26 Feb 2024 | USD | 0.92 | 0.947 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 66,800 |
23 Feb 2024 | USD | 0.86 | 0.929 | 0.86 | 0.9 | 0.9 | -0.025 (-2.70%) | 60,500 |
22 Feb 2024 | USD | 0.92 | 0.941 | 0.915 | 0.925 | 0.925 | -0.015 (-1.60%) | 41,700 |