Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.4699 | 0.4987 | 0.433 | 0.4505 | 0.4505 | -0.007 (-1.64%) | 185,458 |
5 Apr 2024 | USD | 0.4899 | 0.4899 | 0.4404 | 0.458 | 0.458 | -0.023 (-4.78%) | 246,674 |
4 Apr 2024 | USD | 0.497 | 0.5259 | 0.48 | 0.481 | 0.481 | -0.011 (-2.24%) | 230,531 |
3 Apr 2024 | USD | 0.56 | 0.5694 | 0.49 | 0.492 | 0.492 | -0.048 (-8.89%) | 214,041 |
2 Apr 2024 | USD | 0.58 | 0.58 | 0.4951 | 0.54 | 0.54 | -0.04 (-6.90%) | 301,606 |
1 Apr 2024 | USD | 0.4863 | 0.58 | 0.48 | 0.58 | 0.58 | +0.101 (+21.06%) | 709,079 |
28 Mar 2024 | USD | 0.49 | 0.53 | 0.42 | 0.4791 | 0.4791 | -0.005 (-0.95%) | 427,759 |
27 Mar 2024 | USD | 0.441 | 0.5077 | 0.42 | 0.4837 | 0.4837 | +0.054 (+12.46%) | 276,267 |
26 Mar 2024 | USD | 0.4905 | 0.53 | 0.3602 | 0.4301 | 0.4301 | -0.04 (-8.45%) | 865,497 |
25 Mar 2024 | USD | 0.45 | 0.5821 | 0.44 | 0.4698 | 0.4698 | +0.012 (+2.71%) | 1,274,017 |
22 Mar 2024 | USD | 0.345 | 0.6288 | 0.3368 | 0.4574 | 0.4574 | +0.126 (+37.90%) | 5,942,484 |
21 Mar 2024 | USD | 0.3624 | 0.3779 | 0.331 | 0.3317 | 0.3317 | -0.019 (-5.50%) | 328,435 |
20 Mar 2024 | USD | 0.3532 | 0.3778 | 0.33 | 0.351 | 0.351 | -0.003 (-0.85%) | 108,221 |
19 Mar 2024 | USD | 0.336 | 0.405 | 0.3288 | 0.354 | 0.354 | +0.034 (+10.63%) | 477,664 |
18 Mar 2024 | USD | 0.3121 | 0.3268 | 0.3121 | 0.32 | 0.32 | +0.002 (+0.63%) | 69,498 |
15 Mar 2024 | USD | 0.335 | 0.335 | 0.3107 | 0.318 | 0.318 | -0.012 (-3.61%) | 87,539 |
14 Mar 2024 | USD | 0.323 | 0.34 | 0.3144 | 0.3299 | 0.3299 | +0.016 (+5.06%) | 30,161 |
13 Mar 2024 | USD | 0.3297 | 0.34 | 0.3122 | 0.314 | 0.314 | 0.0 (0.0%) | 241,776 |
12 Mar 2024 | USD | 0.35 | 0.35 | 0.29 | 0.314 | 0.314 | -0.054 (-14.79%) | 167,181 |
11 Mar 2024 | USD | 0.35 | 0.3686 | 0.3351 | 0.3685 | 0.3685 | -0.001 (-0.14%) | 122,140 |
8 Mar 2024 | USD | 0.3651 | 0.37 | 0.3601 | 0.369 | 0.369 | -0.011 (-2.89%) | 24,591 |
7 Mar 2024 | USD | 0.36 | 0.38 | 0.3501 | 0.38 | 0.38 | +0.01 (+2.70%) | 95,524 |
6 Mar 2024 | USD | 0.349 | 0.38 | 0.32 | 0.37 | 0.37 | +0.038 (+11.45%) | 201,268 |
5 Mar 2024 | USD | 0.304 | 0.35 | 0.279 | 0.332 | 0.332 | +0.02 (+6.27%) | 676,568 |
4 Mar 2024 | USD | 0.3487 | 0.35 | 0.3118 | 0.3124 | 0.3124 | -0.029 (-8.57%) | 319,383 |
1 Mar 2024 | USD | 0.3839 | 0.384 | 0.3322 | 0.3417 | 0.3417 | -0.029 (-7.90%) | 279,374 |
29 Feb 2024 | USD | 0.39 | 0.39 | 0.3575 | 0.371 | 0.371 | -0.009 (-2.34%) | 123,778 |
28 Feb 2024 | USD | 0.378 | 0.3899 | 0.36 | 0.3799 | 0.3799 | -0.001 (-0.29%) | 52,417 |
27 Feb 2024 | USD | 0.37 | 0.3909 | 0.352 | 0.381 | 0.381 | +0.024 (+6.72%) | 145,035 |
26 Feb 2024 | USD | 0.345 | 0.38 | 0.345 | 0.357 | 0.357 | +0.027 (+8.28%) | 117,560 |