Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 0.61 | 0.7 | 0.61 | 0.69 | 0.69 | +0.09 (+15%) | 85,800 |
28 Mar 2024 | USD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 122,700 |
27 Mar 2024 | USD | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 59,300 |
26 Mar 2024 | USD | 0.58 | 0.63 | 0.58 | 0.59 | 0.59 | +0.03 (+5.36%) | 84,500 |
25 Mar 2024 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 30,500 |
22 Mar 2024 | USD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 520,900 |
21 Mar 2024 | USD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 27,400 |
20 Mar 2024 | USD | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 122,300 |
19 Mar 2024 | USD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 53,000 |
18 Mar 2024 | USD | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | -0.01 (-1.79%) | 594,400 |
15 Mar 2024 | USD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 62,000 |
14 Mar 2024 | USD | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 63,000 |
13 Mar 2024 | USD | 0.58 | 0.6 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 23,900 |
12 Mar 2024 | USD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 16,200 |
11 Mar 2024 | USD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 43,900 |
8 Mar 2024 | USD | 0.63 | 0.66 | 0.59 | 0.6 | 0.6 | -0.06 (-9.09%) | 106,000 |
7 Mar 2024 | USD | 0.67 | 0.71 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 69,800 |
6 Mar 2024 | USD | 0.7 | 0.72 | 0.64 | 0.68 | 0.68 | -0.05 (-6.85%) | 285,000 |
5 Mar 2024 | USD | 0.9 | 0.9 | 0.72 | 0.73 | 0.73 | -0.11 (-13.10%) | 213,500 |
4 Mar 2024 | USD | 0.84 | 0.89 | 0.75 | 0.84 | 0.84 | +0.18 (+27.27%) | 623,400 |
1 Mar 2024 | USD | 0.51 | 0.66 | 0.5 | 0.66 | 0.66 | +0.15 (+29.41%) | 127,500 |
29 Feb 2024 | USD | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | +0.05 (+10.87%) | 125,300 |
28 Feb 2024 | USD | 0.52 | 0.52 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 27,900 |
27 Feb 2024 | USD | 0.41 | 0.54 | 0.41 | 0.5 | 0.5 | +0.1 (+25%) | 134,200 |
26 Feb 2024 | USD | 0.32 | 0.4 | 0.32 | 0.4 | 0.4 | +0.07 (+21.21%) | 120,100 |
23 Feb 2024 | USD | 0.3 | 0.34 | 0.3 | 0.33 | 0.33 | +0.02 (+6.45%) | 257,400 |
22 Feb 2024 | USD | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -0.04 (-11.43%) | 81,600 |
21 Feb 2024 | USD | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | +0.01 (+2.94%) | 66,500 |
20 Feb 2024 | USD | 0.38 | 0.39 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 44,900 |
16 Feb 2024 | USD | 0.41 | 0.41 | 0.36 | 0.38 | 0.38 | -0.03 (-7.32%) | 258,900 |