Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 0.435 | 0.4494 | 0.4345 | 0.4481 | 0.4481 | +0.008 (+1.84%) | 58,593 |
30 Apr 2024 | USD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 79,400 |
29 Apr 2024 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 100,100 |
26 Apr 2024 | USD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 40,400 |
25 Apr 2024 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 43,100 |
24 Apr 2024 | USD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 83,800 |
23 Apr 2024 | USD | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 146,800 |
22 Apr 2024 | USD | 0.45 | 0.46 | 0.4 | 0.41 | 0.41 | -0.04 (-8.89%) | 315,400 |
19 Apr 2024 | USD | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 69,700 |
18 Apr 2024 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 122,300 |
17 Apr 2024 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 181,900 |
16 Apr 2024 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 222,000 |
15 Apr 2024 | USD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 109,300 |
12 Apr 2024 | USD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 134,700 |
11 Apr 2024 | USD | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 120,500 |
10 Apr 2024 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 154,500 |
9 Apr 2024 | USD | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 334,300 |
8 Apr 2024 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 116,300 |
5 Apr 2024 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 145,200 |
4 Apr 2024 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 112,300 |
3 Apr 2024 | USD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 118,400 |
2 Apr 2024 | USD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 169,300 |
1 Apr 2024 | USD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 263,100 |
28 Mar 2024 | USD | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 186,600 |
27 Mar 2024 | USD | 0.45 | 0.52 | 0.45 | 0.49 | 0.49 | -0.01 (-2%) | 245,500 |
26 Mar 2024 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 80,000 |
25 Mar 2024 | USD | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 181,900 |
22 Mar 2024 | USD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 140,000 |
21 Mar 2024 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 123,000 |
20 Mar 2024 | USD | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | +0.04 (+8.16%) | 519,100 |