Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 0.585 | 0.5999 | 0.552 | 0.5937 | 0.5937 | +0.013 (+2.17%) | 25,353,940 |
26 Mar 2024 | USD | 0.5366 | 0.6168 | 0.52 | 0.5811 | 0.5811 | +0.074 (+14.55%) | 55,417,527 |
25 Mar 2024 | USD | 0.5617 | 0.5657 | 0.5 | 0.5073 | 0.5073 | -0.046 (-8.36%) | 44,362,930 |
22 Mar 2024 | USD | 0.6413 | 0.6424 | 0.5331 | 0.5536 | 0.5536 | -0.089 (-13.82%) | 55,475,801 |
21 Mar 2024 | USD | 0.6138 | 0.659 | 0.6 | 0.6424 | 0.6424 | +0.019 (+3.11%) | 37,183,340 |
20 Mar 2024 | USD | 0.6862 | 0.695 | 0.562 | 0.623 | 0.623 | -0.048 (-7.18%) | 56,037,930 |
19 Mar 2024 | USD | 0.6958 | 0.7454 | 0.6551 | 0.6712 | 0.6712 | -0.062 (-8.47%) | 36,663,121 |
18 Mar 2024 | USD | 0.93 | 0.9302 | 0.6126 | 0.7333 | 0.7333 | -0.227 (-23.61%) | 69,586,273 |
15 Mar 2024 | USD | 0.9077 | 0.98 | 0.9077 | 0.96 | 0.96 | +0.041 (+4.50%) | 76,648,359 |
14 Mar 2024 | USD | 0.9163 | 0.955 | 0.8798 | 0.9187 | 0.9187 | +0.003 (+0.35%) | 36,704,609 |
13 Mar 2024 | USD | 0.8628 | 0.9599 | 0.8628 | 0.9155 | 0.9155 | +0.053 (+6.16%) | 49,455,887 |
12 Mar 2024 | USD | 1 | 1 | 0.82 | 0.8624 | 0.8624 | -0.117 (-11.97%) | 63,626,129 |
11 Mar 2024 | USD | 0.865 | 1.02 | 0.85 | 0.9797 | 0.9797 | +0.115 (+13.26%) | 66,261,758 |
8 Mar 2024 | USD | 0.8237 | 0.884 | 0.8225 | 0.865 | 0.865 | +0.053 (+6.47%) | 28,396,109 |
7 Mar 2024 | USD | 0.8988 | 0.94 | 0.7913 | 0.8124 | 0.8124 | -0.06 (-6.85%) | 45,029,406 |
6 Mar 2024 | USD | 0.82 | 0.9 | 0.8151 | 0.8721 | 0.8721 | +0.055 (+6.69%) | 49,756,129 |
5 Mar 2024 | USD | 0.8226 | 0.868 | 0.785 | 0.8174 | 0.8174 | -0.004 (-0.54%) | 44,366,621 |
4 Mar 2024 | USD | 0.79 | 0.8355 | 0.761 | 0.8218 | 0.8218 | +0.054 (+7.10%) | 37,642,520 |
1 Mar 2024 | USD | 0.7795 | 0.7898 | 0.7136 | 0.7673 | 0.7673 | -0.027 (-3.35%) | 31,883,301 |
29 Feb 2024 | USD | 0.7558 | 0.8246 | 0.7515 | 0.7939 | 0.7939 | +0.054 (+7.25%) | 39,729,770 |
28 Feb 2024 | USD | 0.75 | 0.77 | 0.718 | 0.7402 | 0.7402 | -0.006 (-0.84%) | 21,303,070 |
27 Feb 2024 | USD | 0.7158 | 0.76 | 0.7 | 0.7465 | 0.7465 | +0.041 (+5.87%) | 51,119,738 |
26 Feb 2024 | USD | 0.74 | 0.7535 | 0.63 | 0.7051 | 0.7051 | -0.035 (-4.73%) | 61,061,160 |
23 Feb 2024 | USD | 0.6946 | 0.7639 | 0.6499 | 0.7401 | 0.7401 | +0.009 (+1.23%) | 41,210,793 |
22 Feb 2024 | USD | 0.835 | 0.835 | 0.67 | 0.7311 | 0.7311 | -0.119 (-14.00%) | 45,034,434 |
21 Feb 2024 | USD | 0.7895 | 0.857 | 0.7521 | 0.8501 | 0.8501 | +0.037 (+4.60%) | 27,699,051 |
20 Feb 2024 | USD | 0.8818 | 0.8818 | 0.7602 | 0.8127 | 0.8127 | -0.079 (-8.84%) | 30,732,650 |
16 Feb 2024 | USD | 0.87 | 0.9137 | 0.765 | 0.8915 | 0.8915 | +0.071 (+8.65%) | 66,112,789 |
15 Feb 2024 | USD | 0.72 | 0.8205 | 0.709 | 0.8205 | 0.8205 | +0.118 (+16.75%) | 54,993,770 |
14 Feb 2024 | USD | 0.65 | 0.7448 | 0.6284 | 0.7028 | 0.7028 | +0.074 (+11.84%) | 50,169,762 |