Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.5395 | 0.55 | 0.4845 | 0.5114 | 4.0912 | -0.017 (-3.22%) | 346,916 |
5 Apr 2024 | USD | 0.5396 | 0.56 | 0.5103 | 0.5284 | 4.2272 | -0.01 (-1.78%) | 313,289 |
4 Apr 2024 | USD | 0.554 | 0.5775 | 0.52 | 0.538 | 4.304 | -0.023 (-4.13%) | 317,974 |
3 Apr 2024 | USD | 0.55 | 0.5988 | 0.52 | 0.5612 | 4.4896 | +0.001 (+0.21%) | 427,153 |
2 Apr 2024 | USD | 0.5775 | 0.58 | 0.5409 | 0.56 | 4.48 | -0.025 (-4.27%) | 200,313 |
1 Apr 2024 | USD | 0.6483 | 0.6483 | 0.5415 | 0.585 | 4.68 | -0.006 (-1.02%) | 441,098 |
28 Mar 2024 | USD | 0.65 | 0.68 | 0.572 | 0.591 | 4.728 | -0.048 (-7.56%) | 447,631 |
27 Mar 2024 | USD | 0.524 | 0.65 | 0.5185 | 0.6393 | 5.1144 | +0.112 (+21.19%) | 631,883 |
26 Mar 2024 | USD | 0.4903 | 0.54 | 0.488 | 0.5275 | 4.22 | +0.034 (+6.80%) | 314,019 |
25 Mar 2024 | USD | 0.526 | 0.526 | 0.456 | 0.4939 | 3.9512 | -0.013 (-2.53%) | 404,517 |
22 Mar 2024 | USD | 0.5 | 0.53 | 0.4972 | 0.5067 | 4.0536 | +0.017 (+3.39%) | 350,252 |
21 Mar 2024 | USD | 0.5574 | 0.56 | 0.4901 | 0.4901 | 3.9208 | -0.058 (-10.57%) | 696,223 |
20 Mar 2024 | USD | 0.62 | 0.65 | 0.5101 | 0.548 | 4.384 | -0.102 (-15.69%) | 870,454 |
19 Mar 2024 | USD | 0.42 | 0.72 | 0.3676 | 0.65 | 5.2 | -0.268 (-29.18%) | 3,388,121 |
18 Mar 2024 | USD | 0.99 | 1.01 | 0.91 | 0.9178 | 7.3424 | -0.08 (-7.99%) | 329,973 |
15 Mar 2024 | USD | 1.09 | 1.09 | 0.9975 | 0.9975 | 7.98 | -0.052 (-5%) | 299,042 |
14 Mar 2024 | USD | 1.1 | 1.1128 | 1.05 | 1.05 | 8.4 | -0.02 (-1.87%) | 110,879 |
13 Mar 2024 | USD | 1.15 | 1.15 | 1.02 | 1.07 | 8.56 | -0.06 (-5.31%) | 239,099 |
12 Mar 2024 | USD | 1.18 | 1.19 | 1.1 | 1.13 | 9.04 | -0.06 (-5.04%) | 173,642 |
11 Mar 2024 | USD | 1.19 | 1.23 | 1.14 | 1.19 | 9.52 | 0.0 (0.0%) | 181,827 |
8 Mar 2024 | USD | 1.16 | 1.27 | 1.14 | 1.19 | 9.52 | +0.03 (+2.59%) | 361,112 |
7 Mar 2024 | USD | 1.2 | 1.26 | 1.11 | 1.16 | 9.28 | +0.03 (+2.65%) | 454,025 |
6 Mar 2024 | USD | 1 | 1.15 | 0.9999 | 1.13 | 9.04 | +0.09 (+8.65%) | 256,083 |
5 Mar 2024 | USD | 1.2 | 1.2 | 1.03 | 1.04 | 8.32 | -0.16 (-13.33%) | 449,350 |
4 Mar 2024 | USD | 1.27 | 1.27 | 1.17 | 1.2 | 9.6 | -0.04 (-3.23%) | 193,744 |
1 Mar 2024 | USD | 1.35 | 1.36 | 1.15 | 1.24 | 9.92 | -0.05 (-3.88%) | 444,150 |
29 Feb 2024 | USD | 1.21 | 1.34 | 1.19 | 1.29 | 10.32 | +0.13 (+11.21%) | 1,029,768 |
28 Feb 2024 | USD | 1.02 | 1.18 | 1 | 1.16 | 9.28 | +0.17 (+17.15%) | 602,660 |
27 Feb 2024 | USD | 0.95 | 1.05 | 0.95 | 0.9902 | 7.9216 | +0.02 (+2.08%) | 462,249 |
26 Feb 2024 | USD | 0.9889 | 1.04 | 0.8253 | 0.97 | 7.76 | -0.025 (-2.51%) | 275,167 |