Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 0.456 | 0.474 | 0.455 | 0.464 | 0.464 | -0.001 (-0.22%) | 137,900 |
30 May 2024 | USD | 0.488 | 0.488 | 0.464 | 0.465 | 0.465 | -0.026 (-5.30%) | 493,700 |
29 May 2024 | USD | 0.492 | 0.495 | 0.489 | 0.491 | 0.491 | -0.001 (-0.20%) | 83,350 |
28 May 2024 | USD | 0.505 | 0.505 | 0.491 | 0.492 | 0.492 | -0.004 (-0.81%) | 121,400 |
27 May 2024 | USD | 0.509 | 0.509 | 0.487 | 0.496 | 0.496 | -0.003 (-0.60%) | 210,800 |
24 May 2024 | USD | 0.498 | 0.51 | 0.489 | 0.499 | 0.499 | +0.001 (+0.20%) | 163,300 |
23 May 2024 | USD | 0.516 | 0.516 | 0.494 | 0.498 | 0.498 | -0.017 (-3.30%) | 433,100 |
22 May 2024 | USD | 0.519 | 0.524 | 0.509 | 0.515 | 0.515 | -0.007 (-1.34%) | 435,940 |
21 May 2024 | USD | 0.559 | 0.559 | 0.517 | 0.522 | 0.522 | -0.026 (-4.74%) | 466,569 |
20 May 2024 | USD | 0.53 | 0.55 | 0.53 | 0.548 | 0.548 | +0.009 (+1.67%) | 240,320 |
17 May 2024 | USD | 0.529 | 0.554 | 0.529 | 0.539 | 0.539 | +0.002 (+0.37%) | 383,300 |
16 May 2024 | USD | 0.556 | 0.556 | 0.533 | 0.537 | 0.537 | -0.016 (-2.89%) | 488,220 |
15 May 2024 | USD | 0.517 | 0.557 | 0.516 | 0.553 | 0.553 | +0.037 (+7.17%) | 1,218,656 |
14 May 2024 | USD | 0.517 | 0.518 | 0.506 | 0.516 | 0.516 | -0.003 (-0.58%) | 326,000 |
13 May 2024 | USD | 0.506 | 0.526 | 0.5 | 0.519 | 0.519 | +0.012 (+2.37%) | 742,006 |
10 May 2024 | USD | 0.548 | 0.548 | 0.493 | 0.507 | 0.507 | -0.041 (-7.48%) | 1,333,506 |
9 May 2024 | USD | 0.565 | 0.565 | 0.547 | 0.548 | 0.548 | -0.018 (-3.18%) | 589,100 |
8 May 2024 | USD | 0.582 | 0.586 | 0.561 | 0.566 | 0.566 | -0.02 (-3.41%) | 693,478 |
7 May 2024 | USD | 0.595 | 0.597 | 0.586 | 0.586 | 0.586 | -0.01 (-1.68%) | 337,927 |
6 May 2024 | USD | 0.594 | 0.599 | 0.585 | 0.596 | 0.596 | -0.004 (-0.67%) | 399,900 |
30 Apr 2024 | USD | 0.605 | 0.607 | 0.585 | 0.6 | 0.6 | -0.005 (-0.83%) | 428,000 |
29 Apr 2024 | USD | 0.595 | 0.608 | 0.578 | 0.605 | 0.605 | +0.009 (+1.51%) | 555,470 |
26 Apr 2024 | USD | 0.593 | 0.606 | 0.591 | 0.596 | 0.596 | +0.003 (+0.51%) | 271,169 |
25 Apr 2024 | USD | 0.592 | 0.603 | 0.592 | 0.593 | 0.593 | -0.009 (-1.50%) | 177,500 |
24 Apr 2024 | USD | 0.605 | 0.605 | 0.59 | 0.602 | 0.602 | +0.002 (+0.33%) | 216,009 |
23 Apr 2024 | USD | 0.596 | 0.602 | 0.595 | 0.6 | 0.6 | +0.011 (+1.87%) | 407,130 |
22 Apr 2024 | USD | 0.59 | 0.605 | 0.58 | 0.589 | 0.589 | -0.002 (-0.34%) | 334,671 |
19 Apr 2024 | USD | 0.599 | 0.609 | 0.587 | 0.591 | 0.591 | -0.011 (-1.83%) | 276,119 |
18 Apr 2024 | USD | 0.588 | 0.614 | 0.577 | 0.602 | 0.602 | +0.013 (+2.21%) | 776,055 |
17 Apr 2024 | USD | 0.586 | 0.603 | 0.573 | 0.589 | 0.589 | +0.007 (+1.20%) | 678,187 |