Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2024 | USD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.031 (-4.62%) | 2,017,834 |
15 Apr 2024 | USD | 0.7 | 0.7 | 0.67 | 0.671 | 0.671 | -0.029 (-4.14%) | 648,400 |
12 Apr 2024 | USD | 0.705 | 0.713 | 0.697 | 0.7 | 0.7 | -0.02 (-2.78%) | 445,000 |
11 Apr 2024 | USD | 0.722 | 0.726 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 1,150,800 |
10 Apr 2024 | USD | 0.719 | 0.728 | 0.695 | 0.715 | 0.715 | -0.002 (-0.28%) | 872,200 |
9 Apr 2024 | USD | 0.71 | 0.726 | 0.701 | 0.717 | 0.717 | +0.004 (+0.56%) | 524,000 |
8 Apr 2024 | USD | 0.714 | 0.723 | 0.71 | 0.713 | 0.713 | +0.012 (+1.71%) | 157,300 |
5 Apr 2024 | USD | 0.725 | 0.733 | 0.701 | 0.701 | 0.701 | -0.035 (-4.76%) | 436,200 |
4 Apr 2024 | USD | 0.756 | 0.756 | 0.735 | 0.736 | 0.736 | -0.029 (-3.79%) | 820,900 |
3 Apr 2024 | USD | 0.738 | 0.765 | 0.724 | 0.765 | 0.765 | +0.035 (+4.79%) | 3,200,000 |
2 Apr 2024 | USD | 0.708 | 0.749 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,948,500 |
1 Apr 2024 | USD | 0.69 | 0.712 | 0.689 | 0.71 | 0.71 | +0.026 (+3.80%) | 806,400 |
28 Mar 2024 | USD | 0.706 | 0.706 | 0.675 | 0.684 | 0.684 | -0.016 (-2.29%) | 1,854,700 |
27 Mar 2024 | USD | 0.688 | 0.705 | 0.688 | 0.7 | 0.7 | +0.001 (+0.14%) | 1,026,300 |
26 Mar 2024 | USD | 0.714 | 0.74 | 0.692 | 0.699 | 0.699 | -0.014 (-1.96%) | 1,928,600 |
25 Mar 2024 | USD | 0.715 | 0.715 | 0.692 | 0.713 | 0.713 | +0.003 (+0.42%) | 1,352,100 |
22 Mar 2024 | USD | 0.74 | 0.743 | 0.692 | 0.71 | 0.71 | -0.023 (-3.14%) | 1,635,300 |
21 Mar 2024 | USD | 0.741 | 0.75 | 0.73 | 0.733 | 0.733 | -0.014 (-1.87%) | 1,809,600 |
20 Mar 2024 | USD | 0.74 | 0.759 | 0.732 | 0.747 | 0.747 | +0.007 (+0.95%) | 669,400 |
19 Mar 2024 | USD | 0.747 | 0.765 | 0.735 | 0.74 | 0.74 | -0.019 (-2.50%) | 670,900 |
18 Mar 2024 | USD | 0.767 | 0.785 | 0.755 | 0.759 | 0.759 | -0.031 (-3.92%) | 859,800 |
15 Mar 2024 | USD | 0.744 | 0.79 | 0.744 | 0.79 | 0.79 | +0.05 (+6.76%) | 582,900 |
14 Mar 2024 | USD | 0.766 | 0.769 | 0.732 | 0.74 | 0.74 | -0.02 (-2.63%) | 715,300 |
13 Mar 2024 | USD | 0.762 | 0.79 | 0.756 | 0.76 | 0.76 | -0.024 (-3.06%) | 895,000 |
12 Mar 2024 | USD | 0.79 | 0.805 | 0.76 | 0.784 | 0.784 | +0.024 (+3.16%) | 1,444,100 |
11 Mar 2024 | USD | 0.755 | 0.79 | 0.752 | 0.76 | 0.76 | +0.008 (+1.06%) | 1,148,200 |
8 Mar 2024 | USD | 0.72 | 0.77 | 0.72 | 0.752 | 0.752 | -0.008 (-1.05%) | 457,200 |
7 Mar 2024 | USD | 0.759 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 683,700 |
6 Mar 2024 | USD | 0.735 | 0.771 | 0.735 | 0.75 | 0.75 | +0.021 (+2.88%) | 451,100 |
5 Mar 2024 | USD | 0.75 | 0.776 | 0.721 | 0.729 | 0.729 | -0.048 (-6.18%) | 568,300 |