Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | USD | 0.8436 | 0.929 | 0.8289 | 0.928 | 0.928 | +0.074 (+8.72%) | 291,978 |
10 Apr 2024 | USD | 0.849 | 0.86 | 0.811 | 0.8536 | 0.8536 | +0.005 (+0.54%) | 54,457 |
9 Apr 2024 | USD | 0.8158 | 0.88 | 0.81 | 0.849 | 0.849 | +0.048 (+5.99%) | 170,626 |
8 Apr 2024 | USD | 0.7857 | 0.8399 | 0.781 | 0.801 | 0.801 | +0.001 (+0.13%) | 60,293 |
5 Apr 2024 | USD | 0.77 | 0.839 | 0.77 | 0.8 | 0.8 | +0.016 (+2.09%) | 388,892 |
4 Apr 2024 | USD | 0.8002 | 0.83 | 0.77 | 0.7836 | 0.7836 | -0.025 (-3.13%) | 177,760 |
3 Apr 2024 | USD | 0.8 | 0.858 | 0.7624 | 0.8089 | 0.8089 | -0.041 (-4.84%) | 177,543 |
2 Apr 2024 | USD | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | +0.025 (+2.99%) | 149,660 |
1 Apr 2024 | USD | 0.87 | 0.8789 | 0.8101 | 0.8253 | 0.8253 | -0.035 (-4.03%) | 235,864 |
28 Mar 2024 | USD | 0.91 | 0.93 | 0.79 | 0.86 | 0.86 | -0.05 (-5.49%) | 380,765 |
27 Mar 2024 | USD | 0.88 | 0.939 | 0.88 | 0.91 | 0.91 | +0.026 (+2.99%) | 170,514 |
26 Mar 2024 | USD | 0.9 | 0.91 | 0.871 | 0.8836 | 0.8836 | -0.023 (-2.54%) | 162,128 |
25 Mar 2024 | USD | 0.95 | 0.98 | 0.8711 | 0.9066 | 0.9066 | -0.08 (-8.12%) | 418,300 |
22 Mar 2024 | USD | 0.9195 | 1.05 | 0.8597 | 0.9867 | 0.9867 | +0.066 (+7.15%) | 403,318 |
21 Mar 2024 | USD | 0.91 | 0.95 | 0.91 | 0.9209 | 0.9209 | +0.011 (+1.20%) | 163,765 |
20 Mar 2024 | USD | 1 | 1.0099 | 0.91 | 0.91 | 0.91 | -0.09 (-9%) | 230,543 |
19 Mar 2024 | USD | 0.97 | 1.04 | 0.945 | 1 | 1 | -0.04 (-3.85%) | 281,185 |
18 Mar 2024 | USD | 0.879 | 1.1692 | 0.8502 | 1.04 | 1.04 | +0.18 (+20.93%) | 556,914 |
15 Mar 2024 | USD | 0.856 | 0.91 | 0.8066 | 0.86 | 0.86 | -0.019 (-2.16%) | 202,453 |
14 Mar 2024 | USD | 0.831 | 0.94 | 0.83 | 0.879 | 0.879 | +0.074 (+9.19%) | 375,370 |
13 Mar 2024 | USD | 0.81 | 0.87 | 0.79 | 0.805 | 0.805 | -0.104 (-11.46%) | 765,017 |
12 Mar 2024 | USD | 0.8235 | 0.9399 | 0.808 | 0.9092 | 0.9092 | -0.231 (-20.25%) | 1,436,874 |
11 Mar 2024 | USD | 1.05 | 1.15 | 1.01 | 1.14 | 1.14 | +0.05 (+4.59%) | 596,924 |
8 Mar 2024 | USD | 1.11 | 1.1399 | 1.03 | 1.09 | 1.09 | -0.08 (-6.84%) | 871,162 |
7 Mar 2024 | USD | 1.11 | 1.1999 | 1.08 | 1.17 | 1.17 | -0.02 (-1.68%) | 465,041 |
6 Mar 2024 | USD | 1.15 | 1.21 | 1.05 | 1.19 | 1.19 | -0.12 (-9.16%) | 1,397,038 |
5 Mar 2024 | USD | 1.29 | 1.45 | 1.23 | 1.31 | 1.31 | -0.16 (-10.88%) | 1,956,053 |
4 Mar 2024 | USD | 1.48 | 1.77 | 1.22 | 1.47 | 1.47 | +0.43 (+41.35%) | 26,520,619 |
1 Mar 2024 | USD | 1.13 | 1.22 | 1.01 | 1.04 | 1.04 | -0.13 (-11.11%) | 1,393,357 |
29 Feb 2024 | USD | 0.85 | 1.29 | 0.84 | 1.17 | 1.17 | +0.34 (+40.96%) | 3,416,780 |