Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 0.529 | 0.5299 | 0.471 | 0.5 | 0.5 | -0.02 (-3.85%) | 444,618 |
1 May 2024 | USD | 0.5504 | 0.5504 | 0.4901 | 0.52 | 0.52 | +0.033 (+6.78%) | 1,688,007 |
30 Apr 2024 | USD | 0.53 | 0.53 | 0.48 | 0.487 | 0.487 | -0.048 (-8.97%) | 2,180,419 |
29 Apr 2024 | USD | 0.562 | 0.5799 | 0.515 | 0.535 | 0.535 | -0.047 (-8.11%) | 381,838 |
26 Apr 2024 | USD | 0.618 | 0.618 | 0.582 | 0.5822 | 0.5822 | -0.011 (-1.84%) | 299,656 |
25 Apr 2024 | USD | 0.5997 | 0.63 | 0.59 | 0.5931 | 0.5931 | +0.003 (+0.51%) | 305,997 |
24 Apr 2024 | USD | 0.641 | 0.65 | 0.56 | 0.5901 | 0.5901 | -0.05 (-7.80%) | 516,993 |
23 Apr 2024 | USD | 0.7212 | 0.733 | 0.631 | 0.64 | 0.64 | -0.105 (-14.09%) | 1,071,369 |
22 Apr 2024 | USD | 0.6825 | 0.75 | 0.5598 | 0.745 | 0.745 | +0.01 (+1.37%) | 2,065,436 |
19 Apr 2024 | USD | 0.75 | 0.7599 | 0.699 | 0.7349 | 0.7349 | -0.046 (-5.90%) | 568,853 |
18 Apr 2024 | USD | 0.806 | 0.8598 | 0.7227 | 0.781 | 0.781 | -0.006 (-0.77%) | 1,426,005 |
17 Apr 2024 | USD | 0.8 | 0.8 | 0.74 | 0.7871 | 0.7871 | +0.019 (+2.47%) | 480,232 |
16 Apr 2024 | USD | 0.7112 | 0.805 | 0.68 | 0.7681 | 0.7681 | +0.077 (+11.16%) | 620,871 |
15 Apr 2024 | USD | 0.73 | 0.75 | 0.69 | 0.691 | 0.691 | -0.024 (-3.29%) | 131,160 |
12 Apr 2024 | USD | 0.695 | 0.74 | 0.67 | 0.7145 | 0.7145 | +0.019 (+2.73%) | 145,544 |
11 Apr 2024 | USD | 0.71 | 0.7148 | 0.672 | 0.6955 | 0.6955 | -0.019 (-2.70%) | 79,166 |
10 Apr 2024 | USD | 0.702 | 0.74 | 0.6961 | 0.7148 | 0.7148 | +0.015 (+2.11%) | 71,083 |
9 Apr 2024 | USD | 0.75 | 0.7665 | 0.7 | 0.7 | 0.7 | -0.1 (-12.49%) | 146,564 |
8 Apr 2024 | USD | 0.72 | 0.8085 | 0.72 | 0.7999 | 0.7999 | +0.088 (+12.44%) | 172,207 |
5 Apr 2024 | USD | 0.764 | 0.764 | 0.71 | 0.7114 | 0.7114 | -0.039 (-5.15%) | 79,120 |
4 Apr 2024 | USD | 0.7536 | 0.7701 | 0.7315 | 0.75 | 0.75 | -0.025 (-3.20%) | 131,451 |
3 Apr 2024 | USD | 0.7985 | 0.7985 | 0.7287 | 0.7748 | 0.7748 | -0.024 (-2.97%) | 163,041 |
2 Apr 2024 | USD | 0.7913 | 0.8008 | 0.7529 | 0.7985 | 0.7985 | -0.042 (-4.96%) | 131,268 |
1 Apr 2024 | USD | 0.81 | 0.8961 | 0.79 | 0.8402 | 0.8402 | +0.054 (+6.92%) | 561,161 |
28 Mar 2024 | USD | 0.8001 | 0.8249 | 0.7522 | 0.7858 | 0.7858 | -0.024 (-2.99%) | 136,387 |
27 Mar 2024 | USD | 0.82 | 0.88 | 0.801 | 0.81 | 0.81 | -0.01 (-1.22%) | 157,353 |
26 Mar 2024 | USD | 0.8343 | 0.845 | 0.79 | 0.82 | 0.82 | -0.029 (-3.42%) | 88,069 |
25 Mar 2024 | USD | 0.86 | 0.86 | 0.7993 | 0.849 | 0.849 | +0.017 (+2.09%) | 62,258 |
22 Mar 2024 | USD | 0.85 | 0.85 | 0.8 | 0.8316 | 0.8316 | +0.03 (+3.79%) | 124,633 |
21 Mar 2024 | USD | 0.8113 | 0.85 | 0.779 | 0.8012 | 0.8012 | -0.003 (-0.37%) | 118,744 |