Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.549 | 0.571 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 5,489,100 |
5 Apr 2024 | USD | 0.56 | 0.59 | 0.53 | 0.56 | 0.56 | +0.002 (+0.36%) | 66,100 |
4 Apr 2024 | USD | 0.546 | 0.6 | 0.53 | 0.558 | 0.558 | -0.012 (-2.11%) | 100,800 |
3 Apr 2024 | USD | 0.494 | 0.57 | 0.471 | 0.57 | 0.57 | +0.076 (+15.38%) | 57,500 |
2 Apr 2024 | USD | 0.5 | 0.525 | 0.46 | 0.494 | 0.494 | -0.012 (-2.37%) | 48,000 |
1 Apr 2024 | USD | 0.53 | 0.53 | 0.46 | 0.506 | 0.506 | -0.019 (-3.62%) | 45,800 |
28 Mar 2024 | USD | 0.525 | 0.57 | 0.412 | 0.525 | 0.525 | +0.004 (+0.77%) | 139,900 |
27 Mar 2024 | USD | 0.56 | 0.599 | 0.512 | 0.521 | 0.521 | -0.031 (-5.62%) | 99,000 |
26 Mar 2024 | USD | 0.55 | 0.62 | 0.55 | 0.552 | 0.552 | -0.004 (-0.72%) | 143,000 |
25 Mar 2024 | USD | 0.64 | 0.657 | 0.49 | 0.556 | 0.556 | -0.094 (-14.46%) | 140,600 |
22 Mar 2024 | USD | 0.569 | 0.65 | 0.55 | 0.65 | 0.65 | +0.058 (+9.80%) | 95,000 |
21 Mar 2024 | USD | 0.578 | 0.732 | 0.558 | 0.592 | 0.592 | +0.027 (+4.78%) | 252,200 |
20 Mar 2024 | USD | 0.549 | 0.582 | 0.537 | 0.565 | 0.565 | +0.028 (+5.21%) | 50,300 |
19 Mar 2024 | USD | 0.54 | 0.573 | 0.502 | 0.537 | 0.537 | -0.02 (-3.59%) | 52,800 |
18 Mar 2024 | USD | 0.57 | 0.633 | 0.531 | 0.557 | 0.557 | +0.012 (+2.20%) | 79,400 |
15 Mar 2024 | USD | 0.64 | 0.67 | 0.545 | 0.545 | 0.545 | -0.066 (-10.80%) | 223,800 |
14 Mar 2024 | USD | 0.598 | 0.619 | 0.552 | 0.611 | 0.611 | -0.004 (-0.65%) | 76,000 |
13 Mar 2024 | USD | 0.607 | 0.635 | 0.57 | 0.615 | 0.615 | -0.011 (-1.76%) | 101,000 |
12 Mar 2024 | USD | 0.737 | 0.819 | 0.601 | 0.626 | 0.626 | -0.064 (-9.28%) | 308,100 |
11 Mar 2024 | USD | 0.76 | 0.76 | 0.661 | 0.69 | 0.69 | -0.005 (-0.72%) | 87,900 |
8 Mar 2024 | USD | 0.79 | 0.79 | 0.68 | 0.695 | 0.695 | -0.073 (-9.51%) | 131,700 |
7 Mar 2024 | USD | 0.77 | 0.809 | 0.741 | 0.768 | 0.768 | -0.012 (-1.54%) | 93,700 |
6 Mar 2024 | USD | 0.87 | 0.9 | 0.755 | 0.78 | 0.78 | -0.04 (-4.88%) | 199,300 |
5 Mar 2024 | USD | 1 | 1.05 | 0.75 | 0.82 | 0.82 | -0.19 (-18.81%) | 528,800 |
4 Mar 2024 | USD | 0.98 | 1.331 | 0.95 | 1.01 | 1.01 | +0.119 (+13.36%) | 2,105,100 |
1 Mar 2024 | USD | 0.938 | 0.968 | 0.774 | 0.891 | 0.891 | +0.071 (+8.66%) | 247,300 |
29 Feb 2024 | USD | 1.68 | 1.728 | 0.817 | 0.82 | 0.82 | -1.44 (-63.72%) | 571,600 |
28 Feb 2024 | USD | 2.36 | 2.36 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 27,100 |
27 Feb 2024 | USD | 2.35 | 2.37 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 12,200 |
26 Feb 2024 | USD | 2.45 | 2.5 | 2.3 | 2.32 | 2.32 | -0.2 (-7.94%) | 25,400 |