Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 0.4438 | 0.4526 | 0.4385 | 0.4526 | 0.4526 | +0.01 (+2.17%) | 3,000 |
24 Jun 2024 | USD | 0.444 | 0.444 | 0.443 | 0.443 | 0.443 | -0.009 (-1.99%) | 2,500 |
21 Jun 2024 | USD | 0.45 | 0.463 | 0.444 | 0.452 | 0.452 | -0.004 (-0.88%) | 137,100 |
20 Jun 2024 | USD | 0.457 | 0.461 | 0.456 | 0.456 | 0.456 | -0.004 (-0.87%) | 12,500 |
18 Jun 2024 | USD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.002 (-0.43%) | 1,500 |
17 Jun 2024 | USD | 0.468 | 0.469 | 0.462 | 0.462 | 0.462 | +0.01 (+2.21%) | 115,100 |
14 Jun 2024 | USD | 0.452 | 0.452 | 0.452 | 0.452 | 0.452 | -0.002 (-0.44%) | 5,100 |
13 Jun 2024 | USD | 0.467 | 0.467 | 0.454 | 0.454 | 0.454 | -0.016 (-3.40%) | 17,700 |
12 Jun 2024 | USD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.001 (-0.21%) | 9,800 |
11 Jun 2024 | USD | 0.471 | 0.471 | 0.471 | 0.471 | 0.471 | -0.009 (-1.87%) | 5,000 |
10 Jun 2024 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.004 (+0.86%) | 1,300 |
7 Jun 2024 | USD | 0.4866 | 0.4866 | 0.4759 | 0.4759 | 0.4759 | -0.004 (-0.85%) | 51,000 |
6 Jun 2024 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,500 |
5 Jun 2024 | USD | 0.483 | 0.483 | 0.479 | 0.48 | 0.48 | -0.019 (-3.81%) | 20,000 |
4 Jun 2024 | USD | 0.5 | 0.5 | 0.498 | 0.499 | 0.499 | -0.004 (-0.80%) | 5,900 |
3 Jun 2024 | USD | 0.503 | 0.503 | 0.503 | 0.503 | 0.503 | 0.0 (0.0%) | 0 |
31 May 2024 | USD | 0.5 | 0.507 | 0.5 | 0.503 | 0.503 | -0.001 (-0.20%) | 53,900 |
30 May 2024 | USD | 0.51 | 0.51 | 0.504 | 0.504 | 0.504 | -0.008 (-1.56%) | 3,800 |
29 May 2024 | USD | 0.514 | 0.514 | 0.512 | 0.512 | 0.512 | -0.004 (-0.78%) | 5,700 |
28 May 2024 | USD | 0.51 | 0.516 | 0.509 | 0.516 | 0.516 | +0.015 (+2.99%) | 27,000 |
24 May 2024 | USD | 0.504 | 0.506 | 0.501 | 0.501 | 0.501 | -0.01 (-1.96%) | 1,900 |
23 May 2024 | USD | 0.52 | 0.54 | 0.511 | 0.511 | 0.511 | +0.001 (+0.20%) | 9,900 |
22 May 2024 | USD | 0.522 | 0.522 | 0.51 | 0.51 | 0.51 | -0.016 (-3.04%) | 11,700 |
21 May 2024 | USD | 0.52 | 0.536 | 0.52 | 0.526 | 0.526 | -0.024 (-4.36%) | 4,300 |
20 May 2024 | USD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.045 (+8.91%) | 12,500 |
17 May 2024 | USD | 0.505 | 0.505 | 0.494 | 0.505 | 0.505 | -0.003 (-0.59%) | 7,300 |
16 May 2024 | USD | 0.493 | 0.508 | 0.493 | 0.508 | 0.508 | +0.008 (+1.60%) | 15,800 |
15 May 2024 | USD | 0.506 | 0.506 | 0.5 | 0.5 | 0.5 | -0.014 (-2.72%) | 5,000 |
14 May 2024 | USD | 0.495 | 0.514 | 0.495 | 0.514 | 0.514 | +0.044 (+9.36%) | 48,200 |
13 May 2024 | USD | 0.474 | 0.474 | 0.461 | 0.47 | 0.47 | -0.001 (-0.21%) | 137,500 |