Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 0.22 | 0.22 | 0.14 | 0.1425 | 0.1425 | -0.068 (-32.14%) | 31,436 |
13 May 2024 | USD | 0.3001 | 0.35 | 0.2 | 0.21 | 0.21 | -0.227 (-51.95%) | 76,315 |
10 May 2024 | USD | 0.52 | 0.52 | 0.25 | 0.437 | 0.437 | -0.123 (-21.96%) | 136,702 |
9 May 2024 | USD | 0.5612 | 0.5612 | 0.5474 | 0.56 | 0.56 | -0.065 (-10.40%) | 4,006 |
8 May 2024 | USD | 0.5305 | 0.625 | 0.5305 | 0.625 | 0.625 | +0.095 (+17.81%) | 11,899 |
7 May 2024 | USD | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | -0.019 (-3.55%) | 558 |
6 May 2024 | USD | 0.55 | 0.55 | 0.5305 | 0.55 | 0.55 | -0.005 (-0.90%) | 896 |
3 May 2024 | USD | 0.535 | 0.56 | 0.535 | 0.555 | 0.555 | +0.025 (+4.62%) | 1,601 |
2 May 2024 | USD | 0.5511 | 0.61 | 0.519 | 0.5305 | 0.5305 | -0.113 (-17.51%) | 5,485 |
1 May 2024 | USD | 0.6431 | 0.6431 | 0.6431 | 0.6431 | 0.6431 | -0.022 (-3.29%) | 287 |
30 Apr 2024 | USD | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
29 Apr 2024 | USD | 0.555 | 0.665 | 0.555 | 0.665 | 0.665 | +0.11 (+19.82%) | 1,780 |
26 Apr 2024 | USD | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 559 |
25 Apr 2024 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 426 |
24 Apr 2024 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 271 |
23 Apr 2024 | USD | 0.512 | 0.54 | 0.512 | 0.54 | 0.54 | -0.032 (-5.59%) | 952 |
22 Apr 2024 | USD | 0.572 | 0.572 | 0.572 | 0.572 | 0.572 | 0.0 (0.0%) | 271 |
19 Apr 2024 | USD | 0.6 | 0.6 | 0.572 | 0.572 | 0.572 | +0.002 (+0.35%) | 2,462 |
18 Apr 2024 | USD | 0.571 | 0.571 | 0.5 | 0.57 | 0.57 | -0.075 (-11.70%) | 9,468 |
17 Apr 2024 | USD | 0.65 | 0.65 | 0.64 | 0.6455 | 0.6455 | +0.044 (+7.40%) | 2,315 |
16 Apr 2024 | USD | 0.6846 | 0.6846 | 0.591 | 0.601 | 0.601 | -0.02 (-3.22%) | 4,866 |
15 Apr 2024 | USD | 0.668 | 0.668 | 0.607 | 0.621 | 0.621 | -0.047 (-7.04%) | 6,112 |
12 Apr 2024 | USD | 0.668 | 0.668 | 0.61 | 0.668 | 0.668 | +0 (+0.01%) | 4,675 |
11 Apr 2024 | USD | 0.668 | 0.668 | 0.66 | 0.6679 | 0.6679 | +0.058 (+9.49%) | 2,955 |
10 Apr 2024 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 725 |
9 Apr 2024 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.058 (-8.68%) | 759 |
8 Apr 2024 | USD | 0.668 | 0.668 | 0.668 | 0.668 | 0.668 | +0.061 (+10.05%) | 1,244 |
5 Apr 2024 | USD | 0.6868 | 0.7 | 0.607 | 0.607 | 0.607 | 0.0 (0.0%) | 10,176 |
4 Apr 2024 | USD | 0.67 | 0.67 | 0.607 | 0.607 | 0.607 | -0.02 (-3.19%) | 2,646 |
3 Apr 2024 | USD | 0.64 | 0.65 | 0.627 | 0.627 | 0.627 | -0.013 (-2.03%) | 3,104 |