Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | USD | 0.4701 | 0.4792 | 0.4672 | 0.4672 | 0.4672 | -0.013 (-2.67%) | 42,269 |
23 Apr 2024 | USD | 0.4861 | 0.4861 | 0.4701 | 0.48 | 0.48 | -0.004 (-0.74%) | 60,500 |
22 Apr 2024 | USD | 0.4702 | 0.4836 | 0.4683 | 0.4836 | 0.4836 | +0.002 (+0.46%) | 9,000 |
19 Apr 2024 | USD | 0.4833 | 0.492 | 0.472 | 0.4814 | 0.4814 | +0.021 (+4.65%) | 34,700 |
18 Apr 2024 | USD | 0.4605 | 0.4821 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 88,500 |
17 Apr 2024 | USD | 0.51 | 0.51 | 0.45 | 0.465 | 0.465 | -0.035 (-7.02%) | 114,100 |
16 Apr 2024 | USD | 0.5046 | 0.5046 | 0.4901 | 0.5001 | 0.5001 | +0.02 (+4.19%) | 24,700 |
15 Apr 2024 | USD | 0.518 | 0.518 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 46,300 |
12 Apr 2024 | USD | 0.5129 | 0.5129 | 0.485 | 0.485 | 0.485 | -0.032 (-6.21%) | 66,100 |
11 Apr 2024 | USD | 0.4723 | 0.5171 | 0.4703 | 0.5171 | 0.5171 | +0.048 (+10.28%) | 75,200 |
10 Apr 2024 | USD | 0.52 | 0.52 | 0.464 | 0.4689 | 0.4689 | -0.037 (-7.24%) | 64,600 |
9 Apr 2024 | USD | 0.51 | 0.5138 | 0.5 | 0.5055 | 0.5055 | -0.007 (-1.37%) | 111,500 |
8 Apr 2024 | USD | 0.4788 | 0.5276 | 0.4734 | 0.5125 | 0.5125 | +0.034 (+7.04%) | 96,500 |
5 Apr 2024 | USD | 0.4356 | 0.4788 | 0.4356 | 0.4788 | 0.4788 | +0.039 (+8.82%) | 49,700 |
4 Apr 2024 | USD | 0.4053 | 0.4437 | 0.3861 | 0.44 | 0.44 | +0.032 (+7.71%) | 82,000 |
3 Apr 2024 | USD | 0.3906 | 0.43 | 0.3867 | 0.4085 | 0.4085 | +0.032 (+8.53%) | 107,600 |
2 Apr 2024 | USD | 0.3955 | 0.3955 | 0.37 | 0.3764 | 0.3764 | +0.014 (+3.83%) | 21,100 |
1 Apr 2024 | USD | 0.389 | 0.3927 | 0.3625 | 0.3625 | 0.3625 | -0.004 (-1.15%) | 121,100 |
28 Mar 2024 | USD | 0.3868 | 0.3868 | 0.3627 | 0.3667 | 0.3667 | +0.002 (+0.41%) | 56,200 |
27 Mar 2024 | USD | 0.3716 | 0.3854 | 0.35 | 0.3652 | 0.3652 | -0.01 (-2.61%) | 111,500 |
26 Mar 2024 | USD | 0.3701 | 0.375 | 0.367 | 0.375 | 0.375 | -0.016 (-4.12%) | 16,700 |
25 Mar 2024 | USD | 0.385 | 0.3942 | 0.3652 | 0.3911 | 0.3911 | -0.008 (-1.98%) | 43,000 |
22 Mar 2024 | USD | 0.3856 | 0.399 | 0.3856 | 0.399 | 0.399 | -0.007 (-1.72%) | 11,600 |
21 Mar 2024 | USD | 0.4016 | 0.4306 | 0.3937 | 0.406 | 0.406 | +0.018 (+4.67%) | 17,300 |
20 Mar 2024 | USD | 0.3535 | 0.4 | 0.3516 | 0.3879 | 0.3879 | +0.015 (+4.13%) | 46,800 |
19 Mar 2024 | USD | 0.4456 | 0.4988 | 0.3669 | 0.3725 | 0.3725 | -0.071 (-15.97%) | 245,700 |
18 Mar 2024 | USD | 0.3722 | 0.4433 | 0.3718 | 0.4433 | 0.4433 | +0.078 (+21.49%) | 191,500 |
15 Mar 2024 | USD | 0.359 | 0.3686 | 0.3444 | 0.3649 | 0.3649 | +0.006 (+1.64%) | 23,700 |
14 Mar 2024 | USD | 0.3391 | 0.3609 | 0.3374 | 0.359 | 0.359 | +0.03 (+9.12%) | 89,600 |
13 Mar 2024 | USD | 0.2882 | 0.334 | 0.2882 | 0.329 | 0.329 | +0.031 (+10.40%) | 157,800 |