Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 0.3816 | 0.3936 | 0.3664 | 0.3796 | 0.3796 | -0.036 (-8.60%) | 14,300 |
2 Apr 2024 | USD | 0.4268 | 0.4268 | 0.4079 | 0.4153 | 0.4153 | -0.044 (-9.52%) | 16,010 |
1 Apr 2024 | USD | 0.4909 | 0.4909 | 0.45 | 0.459 | 0.459 | +0.025 (+5.76%) | 12,698 |
28 Mar 2024 | USD | 0.434 | 0.434 | 0.434 | 0.434 | 0.434 | +0.012 (+2.84%) | 250 |
27 Mar 2024 | USD | 0.36 | 0.4225 | 0.36 | 0.422 | 0.422 | +0.013 (+3.18%) | 13,625 |
26 Mar 2024 | USD | 0.414 | 0.414 | 0.3866 | 0.409 | 0.409 | +0.009 (+2.25%) | 19,845 |
25 Mar 2024 | USD | 0.3793 | 0.4 | 0.3793 | 0.4 | 0.4 | +0.033 (+8.87%) | 15,500 |
22 Mar 2024 | USD | 0.43 | 0.43 | 0.3341 | 0.3674 | 0.3674 | -0.033 (-8.15%) | 148,174 |
21 Mar 2024 | USD | 0.448 | 0.4483 | 0.4 | 0.4 | 0.4 | -0.06 (-13.04%) | 142,094 |
20 Mar 2024 | USD | 0.4494 | 0.461 | 0.4326 | 0.46 | 0.46 | +0.02 (+4.55%) | 29,415 |
19 Mar 2024 | USD | 0.496 | 0.496 | 0.3981 | 0.44 | 0.44 | -0.029 (-6.18%) | 39,650 |
18 Mar 2024 | USD | 0.4683 | 0.4823 | 0.4476 | 0.469 | 0.469 | -0.012 (-2.43%) | 16,700 |
15 Mar 2024 | USD | 0.45 | 0.4807 | 0.45 | 0.4807 | 0.4807 | +0.002 (+0.33%) | 23,000 |
14 Mar 2024 | USD | 0.4516 | 0.4791 | 0.4498 | 0.4791 | 0.4791 | +0.009 (+1.87%) | 8,525 |
13 Mar 2024 | USD | 0.454 | 0.4703 | 0.4403 | 0.4703 | 0.4703 | +0.018 (+4.05%) | 53,500 |
12 Mar 2024 | USD | 0.45 | 0.4541 | 0.42 | 0.452 | 0.452 | -0.008 (-1.68%) | 103,125 |
11 Mar 2024 | USD | 0.4245 | 0.4673 | 0.412 | 0.4597 | 0.4597 | +0.036 (+8.45%) | 148,775 |
8 Mar 2024 | USD | 0.4526 | 0.4553 | 0.413 | 0.4239 | 0.4239 | -0.015 (-3.40%) | 100,154 |
7 Mar 2024 | USD | 0.453 | 0.48 | 0.4311 | 0.4388 | 0.4388 | -0.02 (-4.28%) | 139,347 |
6 Mar 2024 | USD | 0.4595 | 0.5171 | 0.4583 | 0.4584 | 0.4584 | +0.001 (+0.26%) | 103,582 |
5 Mar 2024 | USD | 0.5 | 0.5 | 0.4572 | 0.4572 | 0.4572 | -0.044 (-8.72%) | 110,984 |
4 Mar 2024 | USD | 0.52 | 0.52 | 0.4863 | 0.5009 | 0.5009 | -0.003 (-0.50%) | 46,846 |
1 Mar 2024 | USD | 0.59 | 0.59 | 0.4945 | 0.5034 | 0.5034 | -0.067 (-11.68%) | 21,769 |
29 Feb 2024 | USD | 0.5604 | 0.62 | 0.5 | 0.57 | 0.57 | +0.04 (+7.55%) | 84,184 |
28 Feb 2024 | USD | 0.5099 | 0.53 | 0.4931 | 0.53 | 0.53 | +0.033 (+6.60%) | 25,166 |
27 Feb 2024 | USD | 0.4877 | 0.521 | 0.4673 | 0.4972 | 0.4972 | -0.024 (-4.57%) | 29,166 |
26 Feb 2024 | USD | 0.557 | 0.557 | 0.44 | 0.521 | 0.521 | -0.05 (-8.77%) | 129,304 |
23 Feb 2024 | USD | 0.54 | 0.6169 | 0.5393 | 0.5711 | 0.5711 | +0.032 (+5.88%) | 20,561 |
22 Feb 2024 | USD | 0.586 | 0.615 | 0.5339 | 0.5394 | 0.5394 | -0.06 (-9.95%) | 44,544 |
21 Feb 2024 | USD | 0.653 | 0.653 | 0.5521 | 0.599 | 0.599 | -0.046 (-7.16%) | 33,090 |