Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 0.456 | 0.468 | 0.452 | 0.464 | 0.464 | +0.004 (+0.87%) | 34,700 |
2 Apr 2024 | USD | 0.442 | 0.46 | 0.442 | 0.46 | 0.46 | +0.04 (+9.52%) | 11,000 |
1 Apr 2024 | USD | 0.483 | 0.483 | 0.42 | 0.42 | 0.42 | -0.002 (-0.47%) | 33,000 |
28 Mar 2024 | USD | 0.478 | 0.478 | 0.421 | 0.422 | 0.422 | -0.028 (-6.22%) | 22,300 |
27 Mar 2024 | USD | 0.45 | 0.459 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 4,800 |
26 Mar 2024 | USD | 0.481 | 0.481 | 0.448 | 0.45 | 0.45 | -0.011 (-2.39%) | 8,800 |
25 Mar 2024 | USD | 0.466 | 0.467 | 0.446 | 0.461 | 0.461 | -0.014 (-2.95%) | 196,900 |
22 Mar 2024 | USD | 0.453 | 0.475 | 0.453 | 0.475 | 0.475 | +0.012 (+2.59%) | 3,700 |
21 Mar 2024 | USD | 0.477 | 0.477 | 0.458 | 0.463 | 0.463 | +0.008 (+1.76%) | 16,600 |
20 Mar 2024 | USD | 0.453 | 0.465 | 0.439 | 0.455 | 0.455 | +0.035 (+8.33%) | 5,600 |
19 Mar 2024 | USD | 0.451 | 0.451 | 0.42 | 0.42 | 0.42 | -0.045 (-9.68%) | 29,800 |
18 Mar 2024 | USD | 0.472 | 0.488 | 0.437 | 0.465 | 0.465 | -0.007 (-1.48%) | 9,200 |
15 Mar 2024 | USD | 0.471 | 0.49 | 0.471 | 0.472 | 0.472 | -0.018 (-3.67%) | 4,200 |
14 Mar 2024 | USD | 0.466 | 0.49 | 0.46 | 0.49 | 0.49 | +0.041 (+9.13%) | 12,800 |
13 Mar 2024 | USD | 0.45 | 0.455 | 0.435 | 0.449 | 0.449 | -0.003 (-0.66%) | 59,400 |
12 Mar 2024 | USD | 0.454 | 0.454 | 0.452 | 0.452 | 0.452 | -0.004 (-0.88%) | 10,000 |
11 Mar 2024 | USD | 0.477 | 0.477 | 0.44 | 0.456 | 0.456 | -0.028 (-5.79%) | 15,600 |
8 Mar 2024 | USD | 0.452 | 0.484 | 0.447 | 0.484 | 0.484 | +0.03 (+6.61%) | 28,000 |
7 Mar 2024 | USD | 0.447 | 0.46 | 0.447 | 0.454 | 0.454 | +0.017 (+3.89%) | 188,600 |
6 Mar 2024 | USD | 0.45 | 0.455 | 0.437 | 0.437 | 0.437 | -0.008 (-1.80%) | 25,500 |
5 Mar 2024 | USD | 0.435 | 0.453 | 0.435 | 0.445 | 0.445 | -0.009 (-1.98%) | 16,900 |
4 Mar 2024 | USD | 0.461 | 0.465 | 0.454 | 0.454 | 0.454 | -0.008 (-1.73%) | 35,600 |
1 Mar 2024 | USD | 0.461 | 0.465 | 0.457 | 0.462 | 0.462 | -0.003 (-0.65%) | 11,200 |
29 Feb 2024 | USD | 0.46 | 0.48 | 0.451 | 0.465 | 0.465 | +0.005 (+1.09%) | 23,500 |
28 Feb 2024 | USD | 0.455 | 0.483 | 0.438 | 0.46 | 0.46 | +0.017 (+3.84%) | 32,300 |
27 Feb 2024 | USD | 0.442 | 0.455 | 0.429 | 0.443 | 0.443 | -0.012 (-2.64%) | 6,400 |
26 Feb 2024 | USD | 0.43 | 0.455 | 0.412 | 0.455 | 0.455 | +0.003 (+0.66%) | 62,900 |
23 Feb 2024 | USD | 0.458 | 0.458 | 0.41 | 0.452 | 0.452 | -0.018 (-3.83%) | 96,700 |
22 Feb 2024 | USD | 0.469 | 0.48 | 0.454 | 0.47 | 0.47 | 0.0 (0.0%) | 70,700 |
21 Feb 2024 | USD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 10,600 |