Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 0.5055 | 0.5468 | 0.4861 | 0.526 | 0.526 | +0.026 (+5.12%) | 1,591,118 |
25 Apr 2024 | USD | 0.5055 | 0.52 | 0.46 | 0.5004 | 0.5004 | -0.005 (-1.01%) | 2,615,425 |
24 Apr 2024 | USD | 0.4735 | 0.5183 | 0.4735 | 0.5055 | 0.5055 | +0.01 (+2.10%) | 2,543,042 |
23 Apr 2024 | USD | 0.4586 | 0.5149 | 0.4505 | 0.4951 | 0.4951 | +0.032 (+6.91%) | 5,456,078 |
22 Apr 2024 | USD | 0.5128 | 0.5128 | 0.458 | 0.4631 | 0.4631 | -0.046 (-9.00%) | 3,106,870 |
19 Apr 2024 | USD | 0.55 | 0.5537 | 0.4883 | 0.5089 | 0.5089 | -0.049 (-8.75%) | 4,442,479 |
18 Apr 2024 | USD | 0.596 | 0.596 | 0.5514 | 0.5577 | 0.5577 | -0.025 (-4.22%) | 2,677,588 |
17 Apr 2024 | USD | 0.5672 | 0.6311 | 0.5672 | 0.5823 | 0.5823 | +0.015 (+2.66%) | 3,230,823 |
16 Apr 2024 | USD | 0.62 | 0.6237 | 0.5512 | 0.5672 | 0.5672 | -0.05 (-8.07%) | 5,341,300 |
15 Apr 2024 | USD | 0.61 | 0.6657 | 0.5851 | 0.617 | 0.617 | +0.014 (+2.37%) | 4,728,413 |
12 Apr 2024 | USD | 0.65 | 0.6696 | 0.572 | 0.6027 | 0.6027 | -0.052 (-7.96%) | 7,078,191 |
11 Apr 2024 | USD | 0.73 | 0.733 | 0.6544 | 0.6548 | 0.6548 | -0.077 (-10.56%) | 5,086,142 |
10 Apr 2024 | USD | 0.7739 | 0.7854 | 0.707 | 0.7321 | 0.7321 | -0.062 (-7.81%) | 4,615,509 |
9 Apr 2024 | USD | 0.803 | 0.872 | 0.7864 | 0.7941 | 0.7941 | -0.007 (-0.85%) | 4,774,761 |
8 Apr 2024 | USD | 0.8 | 0.819 | 0.772 | 0.8009 | 0.8009 | +0.018 (+2.23%) | 3,513,704 |
5 Apr 2024 | USD | 0.85 | 0.8534 | 0.7559 | 0.7834 | 0.7834 | -0.051 (-6.15%) | 3,977,036 |
4 Apr 2024 | USD | 0.9292 | 0.9412 | 0.8313 | 0.8347 | 0.8347 | -0.082 (-8.98%) | 5,073,432 |
3 Apr 2024 | USD | 0.9299 | 0.9696 | 0.9132 | 0.9171 | 0.9171 | -0.019 (-2.01%) | 2,439,775 |
2 Apr 2024 | USD | 0.9452 | 0.9586 | 0.911 | 0.9359 | 0.9359 | -0.045 (-4.60%) | 2,755,912 |
1 Apr 2024 | USD | 1.01 | 1.01 | 0.9301 | 0.981 | 0.981 | -0.016 (-1.64%) | 3,466,244 |
28 Mar 2024 | USD | 1.05 | 1.09 | 0.983 | 0.9974 | 0.9974 | -0.073 (-6.79%) | 3,102,567 |
27 Mar 2024 | USD | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,779,375 |
26 Mar 2024 | USD | 1.06 | 1.11 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,402,719 |
25 Mar 2024 | USD | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | +0.025 (+2.46%) | 1,447,074 |
22 Mar 2024 | USD | 1.02 | 1.02 | 0.981 | 1.015 | 1.015 | -0.005 (-0.49%) | 2,485,644 |
21 Mar 2024 | USD | 1.15 | 1.175 | 0.9803 | 1.02 | 1.02 | -0.11 (-9.73%) | 3,183,753 |
20 Mar 2024 | USD | 1.07 | 1.14 | 1.04 | 1.13 | 1.13 | +0.07 (+6.60%) | 2,121,809 |
19 Mar 2024 | USD | 1 | 1.08 | 0.9702 | 1.06 | 1.06 | +0.06 (+6%) | 3,053,282 |
18 Mar 2024 | USD | 1.03 | 1.03 | 0.957 | 1 | 1 | -0.02 (-1.96%) | 2,936,407 |
15 Mar 2024 | USD | 0.9821 | 1.04 | 0.9551 | 1.02 | 1.02 | +0.04 (+4.05%) | 3,494,188 |