Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | USD | 0.651 | 0.7 | 0.65 | 0.6815 | 0.6815 | +0.048 (+7.64%) | 72,884 |
17 Apr 2024 | USD | 0.6204 | 0.7321 | 0.6204 | 0.6331 | 0.6331 | -0.017 (-2.59%) | 26,305 |
16 Apr 2024 | USD | 0.642 | 0.69 | 0.6 | 0.6499 | 0.6499 | -0.019 (-2.87%) | 47,986 |
15 Apr 2024 | USD | 0.701 | 0.701 | 0.65 | 0.6691 | 0.6691 | -0.031 (-4.41%) | 110,295 |
12 Apr 2024 | USD | 0.72 | 0.76 | 0.69 | 0.7 | 0.7 | -0.02 (-2.75%) | 142,418 |
11 Apr 2024 | USD | 0.734 | 0.7769 | 0.6863 | 0.7198 | 0.7198 | -0.029 (-3.85%) | 133,541 |
10 Apr 2024 | USD | 0.7353 | 0.76 | 0.735 | 0.7486 | 0.7486 | -0.009 (-1.24%) | 32,769 |
9 Apr 2024 | USD | 0.741 | 0.7845 | 0.7377 | 0.758 | 0.758 | +0.001 (+0.13%) | 105,718 |
8 Apr 2024 | USD | 0.78 | 0.79 | 0.7418 | 0.757 | 0.757 | +0.002 (+0.29%) | 88,943 |
5 Apr 2024 | USD | 0.7547 | 0.7791 | 0.75 | 0.7548 | 0.7548 | -0.023 (-2.98%) | 83,238 |
4 Apr 2024 | USD | 0.82 | 0.86 | 0.75 | 0.778 | 0.778 | -0.019 (-2.36%) | 181,106 |
3 Apr 2024 | USD | 0.767 | 0.8053 | 0.76 | 0.7968 | 0.7968 | +0.008 (+0.99%) | 79,198 |
2 Apr 2024 | USD | 0.8177 | 0.8177 | 0.754 | 0.789 | 0.789 | -0.025 (-3.07%) | 78,792 |
1 Apr 2024 | USD | 0.8298 | 0.86 | 0.8032 | 0.814 | 0.814 | -0.016 (-1.93%) | 19,536 |
28 Mar 2024 | USD | 0.817 | 0.8499 | 0.8001 | 0.83 | 0.83 | +0.006 (+0.73%) | 22,417 |
27 Mar 2024 | USD | 0.816 | 0.835 | 0.7753 | 0.824 | 0.824 | +0.023 (+2.85%) | 47,187 |
26 Mar 2024 | USD | 0.8816 | 0.9024 | 0.8 | 0.8012 | 0.8012 | -0.07 (-8.01%) | 61,684 |
25 Mar 2024 | USD | 0.9 | 0.9387 | 0.87 | 0.871 | 0.871 | -0.019 (-2.13%) | 93,260 |
22 Mar 2024 | USD | 0.93 | 0.9768 | 0.8633 | 0.89 | 0.89 | -0.057 (-6.02%) | 116,367 |
21 Mar 2024 | USD | 0.99 | 1.01 | 0.93 | 0.947 | 0.947 | -0.003 (-0.33%) | 419,244 |
20 Mar 2024 | USD | 0.96 | 0.9931 | 0.93 | 0.9501 | 0.9501 | -0.03 (-3.05%) | 35,167 |
19 Mar 2024 | USD | 0.95 | 1 | 0.93 | 0.98 | 0.98 | -0.02 (-2%) | 59,646 |
18 Mar 2024 | USD | 1.04 | 1.0499 | 0.9601 | 1 | 1 | -0.11 (-9.91%) | 109,222 |
15 Mar 2024 | USD | 1.03 | 1.11 | 0.8701 | 1.11 | 1.11 | +0.126 (+12.80%) | 446,493 |
14 Mar 2024 | USD | 0.96 | 1.21 | 0.9 | 0.984 | 0.984 | +0.024 (+2.50%) | 1,071,312 |
13 Mar 2024 | USD | 1.02 | 1.035 | 0.9063 | 0.96 | 0.96 | -0.12 (-11.11%) | 371,959 |
12 Mar 2024 | USD | 1.08 | 1.16 | 1.015 | 1.08 | 1.08 | 0.0 (0.0%) | 374,618 |
11 Mar 2024 | USD | 1.15 | 1.24 | 1.01 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,018,490 |
8 Mar 2024 | USD | 1.16 | 1.3 | 1.06 | 1.07 | 1.07 | -0.2 (-15.75%) | 1,275,866 |
7 Mar 2024 | USD | 0.9134 | 1.61 | 0.9134 | 1.27 | 1.27 | +0.5 (+64.96%) | 32,935,781 |