Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.2115 | 0.23 | 0.15 | 0.158 | 0.158 | -0.198 (-55.64%) | 24,693,490 |
17 May 2024 | USD | 0.4018 | 0.4099 | 0.3475 | 0.3562 | 0.3562 | -0.042 (-10.48%) | 1,497,737 |
16 May 2024 | USD | 0.43 | 0.44 | 0.388 | 0.3979 | 0.3979 | -0.018 (-4.44%) | 738,265 |
15 May 2024 | USD | 0.459 | 0.459 | 0.401 | 0.4164 | 0.4164 | -0.024 (-5.36%) | 848,481 |
14 May 2024 | USD | 0.4321 | 0.4686 | 0.415 | 0.44 | 0.44 | +0.021 (+5.09%) | 1,144,730 |
13 May 2024 | USD | 0.54 | 0.54 | 0.41 | 0.4187 | 0.4187 | -0.149 (-26.30%) | 2,935,444 |
10 May 2024 | USD | 0.5515 | 0.5919 | 0.55 | 0.5681 | 0.5681 | +0.006 (+1.01%) | 430,899 |
9 May 2024 | USD | 0.56 | 0.6342 | 0.5415 | 0.5624 | 0.5624 | -0.008 (-1.40%) | 545,574 |
8 May 2024 | USD | 0.59 | 0.59 | 0.55 | 0.5704 | 0.5704 | -0.026 (-4.44%) | 296,464 |
7 May 2024 | USD | 0.6071 | 0.6489 | 0.59 | 0.5969 | 0.5969 | -0.006 (-0.96%) | 406,427 |
6 May 2024 | USD | 0.6 | 0.6088 | 0.5763 | 0.6027 | 0.6027 | +0.003 (+0.45%) | 212,818 |
3 May 2024 | USD | 0.6 | 0.6088 | 0.5736 | 0.6 | 0.6 | 0.0 (0.0%) | 414,668 |
2 May 2024 | USD | 0.6088 | 0.6088 | 0.5829 | 0.6 | 0.6 | 0.0 (0.0%) | 435,080 |
1 May 2024 | USD | 0.56 | 0.6075 | 0.56 | 0.6 | 0.6 | +0.013 (+2.20%) | 297,836 |
30 Apr 2024 | USD | 0.57 | 0.59 | 0.5543 | 0.5871 | 0.5871 | +0.015 (+2.55%) | 380,133 |
29 Apr 2024 | USD | 0.5486 | 0.5988 | 0.5201 | 0.5725 | 0.5725 | +0.026 (+4.82%) | 351,585 |
26 Apr 2024 | USD | 0.5766 | 0.58 | 0.5226 | 0.5462 | 0.5462 | -0.02 (-3.46%) | 276,931 |
25 Apr 2024 | USD | 0.57 | 0.59 | 0.5425 | 0.5658 | 0.5658 | +0.01 (+1.85%) | 282,874 |
24 Apr 2024 | USD | 0.593 | 0.593 | 0.555 | 0.5555 | 0.5555 | -0.049 (-8.03%) | 332,087 |
23 Apr 2024 | USD | 0.55 | 0.614 | 0.52 | 0.604 | 0.604 | +0.057 (+10.48%) | 825,876 |
22 Apr 2024 | USD | 0.487 | 0.5536 | 0.487 | 0.5467 | 0.5467 | +0.06 (+12.26%) | 371,392 |
19 Apr 2024 | USD | 0.5 | 0.5233 | 0.4825 | 0.487 | 0.487 | -0.024 (-4.70%) | 473,952 |
18 Apr 2024 | USD | 0.5135 | 0.5314 | 0.48 | 0.511 | 0.511 | +0.006 (+1.23%) | 349,036 |
17 Apr 2024 | USD | 0.519 | 0.5229 | 0.49 | 0.5048 | 0.5048 | -0 (-0.06%) | 368,131 |
16 Apr 2024 | USD | 0.52 | 0.5427 | 0.505 | 0.5051 | 0.5051 | -0.02 (-3.86%) | 595,896 |
15 Apr 2024 | USD | 0.58 | 0.58 | 0.505 | 0.5254 | 0.5254 | -0.048 (-8.32%) | 876,331 |
12 Apr 2024 | USD | 0.576 | 0.607 | 0.56 | 0.5731 | 0.5731 | -0.027 (-4.48%) | 272,160 |
11 Apr 2024 | USD | 0.584 | 0.6 | 0.57 | 0.6 | 0.6 | +0.015 (+2.56%) | 330,194 |
10 Apr 2024 | USD | 0.58 | 0.61 | 0.5607 | 0.585 | 0.585 | -0.012 (-2.01%) | 502,642 |
9 Apr 2024 | USD | 0.59 | 0.639 | 0.58 | 0.597 | 0.597 | +0.004 (+0.66%) | 350,023 |