Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 0.375 | 0.419 | 0.373 | 0.41 | 0.41 | +0.037 (+9.92%) | 76,200 |
2 Apr 2024 | USD | 0.39 | 0.39 | 0.371 | 0.373 | 0.373 | -0.007 (-1.84%) | 69,000 |
1 Apr 2024 | USD | 0.426 | 0.426 | 0.33 | 0.38 | 0.38 | -0.031 (-7.54%) | 160,000 |
28 Mar 2024 | USD | 0.425 | 0.435 | 0.411 | 0.411 | 0.411 | -0.008 (-1.91%) | 15,500 |
27 Mar 2024 | USD | 0.411 | 0.428 | 0.411 | 0.419 | 0.419 | -0.001 (-0.24%) | 20,400 |
26 Mar 2024 | USD | 0.41 | 0.442 | 0.41 | 0.42 | 0.42 | -0.001 (-0.24%) | 16,900 |
25 Mar 2024 | USD | 0.46 | 0.46 | 0.4 | 0.421 | 0.421 | -0.03 (-6.65%) | 61,900 |
22 Mar 2024 | USD | 0.449 | 0.457 | 0.44 | 0.451 | 0.451 | +0.012 (+2.73%) | 28,400 |
21 Mar 2024 | USD | 0.43 | 0.44 | 0.42 | 0.439 | 0.439 | +0.007 (+1.62%) | 37,000 |
20 Mar 2024 | USD | 0.429 | 0.438 | 0.418 | 0.432 | 0.432 | +0.001 (+0.23%) | 32,700 |
19 Mar 2024 | USD | 0.431 | 0.447 | 0.402 | 0.431 | 0.431 | -0.005 (-1.15%) | 81,700 |
18 Mar 2024 | USD | 0.445 | 0.454 | 0.43 | 0.436 | 0.436 | -0.018 (-3.96%) | 54,700 |
15 Mar 2024 | USD | 0.609 | 0.61 | 0.435 | 0.454 | 0.454 | +0.022 (+5.09%) | 617,900 |
14 Mar 2024 | USD | 0.463 | 0.48 | 0.431 | 0.432 | 0.432 | -0.038 (-8.09%) | 93,700 |
13 Mar 2024 | USD | 0.469 | 0.485 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 79,800 |
12 Mar 2024 | USD | 0.48 | 0.488 | 0.453 | 0.48 | 0.48 | +0.027 (+5.96%) | 81,500 |
11 Mar 2024 | USD | 0.455 | 0.5 | 0.453 | 0.453 | 0.453 | -0.027 (-5.63%) | 32,100 |
8 Mar 2024 | USD | 0.473 | 0.5 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 115,600 |
7 Mar 2024 | USD | 0.44 | 0.47 | 0.436 | 0.45 | 0.45 | +0.01 (+2.27%) | 154,900 |
6 Mar 2024 | USD | 0.432 | 0.468 | 0.432 | 0.44 | 0.44 | +0.009 (+2.09%) | 18,300 |
5 Mar 2024 | USD | 0.458 | 0.46 | 0.431 | 0.431 | 0.431 | -0.019 (-4.22%) | 64,700 |
4 Mar 2024 | USD | 0.445 | 0.463 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 96,000 |
1 Mar 2024 | USD | 0.505 | 0.505 | 0.43 | 0.46 | 0.46 | -0.021 (-4.37%) | 138,300 |
29 Feb 2024 | USD | 0.498 | 0.523 | 0.48 | 0.481 | 0.481 | +0.007 (+1.48%) | 81,500 |
28 Feb 2024 | USD | 0.466 | 0.55 | 0.466 | 0.474 | 0.474 | -0.017 (-3.46%) | 199,800 |
27 Feb 2024 | USD | 0.46 | 0.52 | 0.46 | 0.491 | 0.491 | +0.031 (+6.74%) | 175,100 |
26 Feb 2024 | USD | 0.478 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 113,800 |
23 Feb 2024 | USD | 0.467 | 0.495 | 0.467 | 0.49 | 0.49 | -0.006 (-1.21%) | 115,800 |
22 Feb 2024 | USD | 0.525 | 0.56 | 0.482 | 0.496 | 0.496 | -0.043 (-7.98%) | 276,000 |
21 Feb 2024 | USD | 0.54 | 0.597 | 0.516 | 0.539 | 0.539 | -0.011 (-2.00%) | 165,200 |