Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.4782 | 0.49 | 0.435 | 0.4372 | 0.4372 | -0.043 (-8.92%) | 313,742 |
2 Jul 2024 | USD | 0.4715 | 0.5089 | 0.45 | 0.48 | 0.48 | +0.008 (+1.72%) | 872,713 |
1 Jul 2024 | USD | 0.417 | 0.4896 | 0.41 | 0.4719 | 0.4719 | +0.026 (+5.81%) | 863,690 |
28 Jun 2024 | USD | 0.44 | 0.4767 | 0.3983 | 0.446 | 0.446 | +0.03 (+7.34%) | 1,578,393 |
27 Jun 2024 | USD | 0.3901 | 0.4424 | 0.37 | 0.4155 | 0.4155 | +0.038 (+10.18%) | 1,203,391 |
26 Jun 2024 | USD | 0.3571 | 0.4258 | 0.325 | 0.3771 | 0.3771 | -0.023 (-5.73%) | 3,920,496 |
25 Jun 2024 | USD | 0.3502 | 0.4072 | 0.3502 | 0.4 | 0.4 | -0.025 (-5.90%) | 8,374,702 |
24 Jun 2024 | USD | 0.6 | 0.739 | 0.39 | 0.4251 | 0.4251 | +0.173 (+68.69%) | 293,880,094 |
21 Jun 2024 | USD | 0.279 | 0.279 | 0.252 | 0.252 | 0.252 | -0.013 (-4.87%) | 4,898,392 |
20 Jun 2024 | USD | 0.272 | 0.2734 | 0.253 | 0.2649 | 0.2649 | -0.006 (-2.25%) | 312,201 |
18 Jun 2024 | USD | 0.266 | 0.284 | 0.266 | 0.271 | 0.271 | -0.001 (-0.18%) | 264,616 |
17 Jun 2024 | USD | 0.2721 | 0.2759 | 0.2641 | 0.2715 | 0.2715 | -0.003 (-1.02%) | 106,447 |
14 Jun 2024 | USD | 0.28 | 0.28 | 0.27 | 0.2743 | 0.2743 | -0.003 (-0.97%) | 62,441 |
13 Jun 2024 | USD | 0.28 | 0.283 | 0.2716 | 0.277 | 0.277 | +0 (+0.11%) | 112,169 |
12 Jun 2024 | USD | 0.281 | 0.2861 | 0.2701 | 0.2767 | 0.2767 | -0.01 (-3.49%) | 130,052 |
11 Jun 2024 | USD | 0.294 | 0.294 | 0.276 | 0.2867 | 0.2867 | +0.003 (+0.99%) | 86,990 |
10 Jun 2024 | USD | 0.279 | 0.2889 | 0.279 | 0.2839 | 0.2839 | -0.001 (-0.18%) | 118,223 |
7 Jun 2024 | USD | 0.28 | 0.298 | 0.28 | 0.2844 | 0.2844 | -0.014 (-4.76%) | 217,645 |
6 Jun 2024 | USD | 0.28 | 0.3074 | 0.28 | 0.2986 | 0.2986 | +0.015 (+5.48%) | 392,441 |
5 Jun 2024 | USD | 0.283 | 0.29 | 0.2766 | 0.2831 | 0.2831 | +0 (+0.04%) | 261,482 |
4 Jun 2024 | USD | 0.2982 | 0.2982 | 0.274 | 0.283 | 0.283 | -0.016 (-5.29%) | 371,059 |
3 Jun 2024 | USD | 0.2971 | 0.31 | 0.2817 | 0.2988 | 0.2988 | +0.013 (+4.48%) | 737,933 |
31 May 2024 | USD | 0.2912 | 0.2912 | 0.2818 | 0.286 | 0.286 | -0.004 (-1.41%) | 115,733 |
30 May 2024 | USD | 0.305 | 0.305 | 0.285 | 0.2901 | 0.2901 | -0.002 (-0.65%) | 193,363 |
29 May 2024 | USD | 0.3057 | 0.3057 | 0.2815 | 0.292 | 0.292 | -0.023 (-7.27%) | 351,314 |
28 May 2024 | USD | 0.3 | 0.3199 | 0.3 | 0.3149 | 0.3149 | +0.013 (+4.20%) | 390,464 |
24 May 2024 | USD | 0.31 | 0.31 | 0.2932 | 0.3022 | 0.3022 | -0.005 (-1.72%) | 308,989 |
23 May 2024 | USD | 0.3125 | 0.3409 | 0.297 | 0.3075 | 0.3075 | -0.007 (-2.10%) | 340,561 |
22 May 2024 | USD | 0.3675 | 0.3694 | 0.2459 | 0.3141 | 0.3141 | -0.054 (-14.65%) | 1,223,592 |
21 May 2024 | USD | 0.3098 | 0.4099 | 0.3001 | 0.368 | 0.368 | +0.058 (+18.82%) | 3,245,460 |