Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.61 | 0.6288 | 0.5201 | 0.5396 | 0.5396 | -0.006 (-1.10%) | 49,238 |
5 Apr 2024 | USD | 0.5501 | 0.6297 | 0.5301 | 0.5456 | 0.5456 | -0.027 (-4.78%) | 38,854 |
4 Apr 2024 | USD | 0.5985 | 0.6 | 0.5284 | 0.573 | 0.573 | -0.001 (-0.17%) | 77,757 |
3 Apr 2024 | USD | 0.5499 | 0.63 | 0.515 | 0.574 | 0.574 | +0.024 (+4.36%) | 47,398 |
2 Apr 2024 | USD | 0.54 | 0.5963 | 0.5052 | 0.55 | 0.55 | 0.0 (0.0%) | 95,268 |
1 Apr 2024 | USD | 0.65 | 0.69 | 0.5 | 0.55 | 0.55 | -0.12 (-17.91%) | 137,673 |
28 Mar 2024 | USD | 0.62 | 0.69 | 0.599 | 0.67 | 0.67 | -0.005 (-0.71%) | 92,549 |
27 Mar 2024 | USD | 0.68 | 0.684 | 0.6106 | 0.6748 | 0.6748 | +0.035 (+5.44%) | 99,445 |
26 Mar 2024 | USD | 0.62 | 0.6999 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 38,182 |
25 Mar 2024 | USD | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 27,033 |
22 Mar 2024 | USD | 0.64 | 0.67 | 0.6106 | 0.63 | 0.63 | -0.041 (-6.12%) | 11,272 |
21 Mar 2024 | USD | 0.6315 | 0.7 | 0.62 | 0.6711 | 0.6711 | +0.003 (+0.37%) | 29,757 |
20 Mar 2024 | USD | 0.67 | 0.7 | 0.6 | 0.6686 | 0.6686 | +0.039 (+6.13%) | 10,965 |
19 Mar 2024 | USD | 0.62 | 0.7 | 0.62 | 0.63 | 0.63 | +0.007 (+1.20%) | 23,999 |
18 Mar 2024 | USD | 0.6101 | 0.6899 | 0.6006 | 0.6225 | 0.6225 | +0.022 (+3.75%) | 33,695 |
15 Mar 2024 | USD | 0.649 | 0.67 | 0.5613 | 0.6 | 0.6 | 0.0 (0.0%) | 67,424 |
14 Mar 2024 | USD | 0.62 | 0.66 | 0.561 | 0.6 | 0.6 | -0.05 (-7.69%) | 66,666 |
13 Mar 2024 | USD | 0.6365 | 0.7 | 0.6 | 0.65 | 0.65 | -0.02 (-2.99%) | 84,717 |
12 Mar 2024 | USD | 0.7 | 0.78 | 0.6 | 0.67 | 0.67 | -0.08 (-10.67%) | 155,824 |
11 Mar 2024 | USD | 0.51 | 0.8275 | 0.45 | 0.75 | 0.75 | +0.195 (+35.14%) | 305,002 |
8 Mar 2024 | USD | 0.69 | 0.69 | 0.411 | 0.555 | 0.555 | -0.135 (-19.55%) | 527,206 |
7 Mar 2024 | USD | 0.66 | 0.95 | 0.625 | 0.6899 | 0.6899 | -0.42 (-37.85%) | 1,253,571 |
6 Mar 2024 | USD | 1.23 | 1.28 | 1.08 | 1.11 | 1.11 | -0.12 (-9.76%) | 1,033,183 |
5 Mar 2024 | USD | 1.21 | 1.26 | 1.195 | 1.23 | 1.23 | +0.01 (+0.82%) | 240,955 |
4 Mar 2024 | USD | 1.29 | 1.3 | 1.19 | 1.22 | 1.22 | -0.05 (-3.94%) | 385,492 |
1 Mar 2024 | USD | 1.21 | 1.32 | 1.16 | 1.27 | 1.27 | +0.09 (+7.63%) | 551,402 |
29 Feb 2024 | USD | 1.26 | 1.26 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 364,188 |
28 Feb 2024 | USD | 1.23 | 1.26 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 326,204 |
27 Feb 2024 | USD | 1.17 | 1.24 | 1.15 | 1.23 | 1.23 | +0.08 (+6.96%) | 650,661 |
26 Feb 2024 | USD | 1.13 | 1.17 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 358,357 |