Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | USD | 0.83 | 0.9 | 0.83 | 0.9 | 0.9 | +0.06 (+7.14%) | 37,900 |
9 Apr 2024 | USD | 0.95 | 0.95 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 105,100 |
8 Apr 2024 | USD | 0.86 | 1.07 | 0.78 | 0.86 | 0.86 | -0.1 (-10.42%) | 181,300 |
5 Apr 2024 | USD | 0.9 | 0.96 | 0.86 | 0.96 | 0.96 | +0.06 (+6.67%) | 201,800 |
4 Apr 2024 | USD | 1 | 1.09 | 0.82 | 0.9 | 0.9 | -0.06 (-6.25%) | 187,300 |
3 Apr 2024 | USD | 0.95 | 1 | 0.89 | 0.96 | 0.96 | +0.02 (+2.13%) | 67,300 |
2 Apr 2024 | USD | 0.9 | 0.95 | 0.85 | 0.94 | 0.94 | +0.08 (+9.30%) | 60,800 |
1 Apr 2024 | USD | 0.83 | 0.92 | 0.8 | 0.86 | 0.86 | +0.07 (+8.86%) | 38,600 |
28 Mar 2024 | USD | 0.83 | 0.83 | 0.72 | 0.79 | 0.79 | -0.04 (-4.82%) | 43,900 |
27 Mar 2024 | USD | 0.72 | 0.83 | 0.72 | 0.83 | 0.83 | +0.12 (+16.90%) | 12,100 |
26 Mar 2024 | USD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.18 (-20.22%) | 11,700 |
25 Mar 2024 | USD | 0.95 | 0.95 | 0.7 | 0.89 | 0.89 | -0.06 (-6.32%) | 43,500 |
22 Mar 2024 | USD | 0.73 | 0.95 | 0.71 | 0.95 | 0.95 | +0.22 (+30.14%) | 9,000 |
21 Mar 2024 | USD | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 20,100 |
20 Mar 2024 | USD | 0.7 | 0.78 | 0.7 | 0.73 | 0.73 | +0.07 (+10.61%) | 18,500 |
19 Mar 2024 | USD | 0.75 | 0.94 | 0.66 | 0.66 | 0.66 | -0.08 (-10.81%) | 7,300 |
18 Mar 2024 | USD | 0.75 | 0.8 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 33,200 |
15 Mar 2024 | USD | 0.79 | 0.82 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 17,800 |
14 Mar 2024 | USD | 1 | 1 | 0.74 | 0.76 | 0.76 | -0.05 (-6.17%) | 42,300 |
13 Mar 2024 | USD | 0.72 | 0.99 | 0.72 | 0.81 | 0.81 | +0.09 (+12.50%) | 39,800 |
12 Mar 2024 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.04 (+5.88%) | 700 |
11 Mar 2024 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 6,500 |
8 Mar 2024 | USD | 0.7 | 0.72 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 17,800 |
7 Mar 2024 | USD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 46,600 |
6 Mar 2024 | USD | 0.67 | 0.72 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 17,300 |
5 Mar 2024 | USD | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 11,500 |
4 Mar 2024 | USD | 0.67 | 0.72 | 0.56 | 0.64 | 0.64 | +0.01 (+1.59%) | 100,700 |
1 Mar 2024 | USD | 0.54 | 0.63 | 0.54 | 0.63 | 0.63 | +0.19 (+43.18%) | 39,700 |
29 Feb 2024 | USD | 0.53 | 0.53 | 0.44 | 0.44 | 0.44 | -0.12 (-21.43%) | 800 |
28 Feb 2024 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.03 (+5.66%) | 1,000 |