Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.4846 | 0.5199 | 0.4846 | 0.5083 | 10.166 | +0.019 (+3.97%) | 1,374,494 |
17 May 2024 | USD | 0.4999 | 0.5 | 0.4741 | 0.4889 | 9.778 | +0.003 (+0.56%) | 1,661,907 |
16 May 2024 | USD | 0.4825 | 0.4921 | 0.4651 | 0.4862 | 9.724 | +0.007 (+1.57%) | 987,483 |
15 May 2024 | USD | 0.5 | 0.51 | 0.475 | 0.4787 | 9.574 | -0.019 (-3.84%) | 2,203,764 |
14 May 2024 | USD | 0.55 | 0.58 | 0.4853 | 0.4978 | 9.956 | +0.008 (+1.57%) | 1,878,245 |
13 May 2024 | USD | 0.4659 | 0.5188 | 0.4659 | 0.4901 | 9.802 | +0.022 (+4.66%) | 2,235,774 |
10 May 2024 | USD | 0.505 | 0.51 | 0.4601 | 0.4683 | 9.366 | -0.044 (-8.62%) | 3,191,278 |
9 May 2024 | USD | 0.5173 | 0.5334 | 0.5001 | 0.5125 | 10.25 | -0.005 (-1.06%) | 1,358,354 |
8 May 2024 | USD | 0.5572 | 0.5572 | 0.51 | 0.518 | 10.36 | -0.038 (-6.82%) | 2,164,770 |
7 May 2024 | USD | 0.5484 | 0.5916 | 0.5484 | 0.5559 | 11.118 | -0.012 (-2.18%) | 1,138,484 |
6 May 2024 | USD | 0.5671 | 0.59 | 0.5599 | 0.5683 | 11.366 | -0.002 (-0.30%) | 1,767,674 |
3 May 2024 | USD | 0.5206 | 0.579 | 0.5145 | 0.57 | 11.4 | +0.05 (+9.55%) | 3,297,632 |
2 May 2024 | USD | 0.495 | 0.5203 | 0.4515 | 0.5203 | 10.406 | -0.011 (-2.05%) | 3,042,811 |
1 May 2024 | USD | 0.5127 | 0.5591 | 0.5122 | 0.5312 | 10.624 | +0.021 (+4.05%) | 2,032,927 |
30 Apr 2024 | USD | 0.57 | 0.5706 | 0.5048 | 0.5105 | 10.21 | -0.086 (-14.37%) | 2,968,356 |
29 Apr 2024 | USD | 0.5322 | 0.5962 | 0.5238 | 0.5962 | 11.924 | +0.068 (+12.92%) | 4,121,673 |
26 Apr 2024 | USD | 0.54 | 0.5489 | 0.5229 | 0.528 | 10.56 | -0.011 (-2.13%) | 1,234,964 |
25 Apr 2024 | USD | 0.52 | 0.5492 | 0.5102 | 0.5395 | 10.79 | +0.006 (+1.07%) | 1,804,567 |
24 Apr 2024 | USD | 0.54 | 0.5663 | 0.5308 | 0.5338 | 10.676 | -0.009 (-1.62%) | 2,570,926 |
23 Apr 2024 | USD | 0.5496 | 0.59 | 0.54 | 0.5426 | 10.852 | -0.01 (-1.76%) | 2,398,601 |
22 Apr 2024 | USD | 0.5571 | 0.5956 | 0.53 | 0.5523 | 11.046 | +0.006 (+1.04%) | 2,592,758 |
19 Apr 2024 | USD | 0.515 | 0.565 | 0.515 | 0.5466 | 10.932 | +0.029 (+5.54%) | 2,065,627 |
18 Apr 2024 | USD | 0.5173 | 0.54 | 0.513 | 0.5179 | 10.358 | +0.004 (+0.78%) | 2,205,220 |
17 Apr 2024 | USD | 0.5223 | 0.5342 | 0.501 | 0.5139 | 10.278 | -0.001 (-0.27%) | 3,628,496 |
16 Apr 2024 | USD | 0.581 | 0.581 | 0.513 | 0.5153 | 10.306 | -0.042 (-7.55%) | 4,199,833 |
15 Apr 2024 | USD | 0.5956 | 0.6132 | 0.5404 | 0.5574 | 11.148 | -0.018 (-3.11%) | 6,151,439 |
12 Apr 2024 | USD | 0.6298 | 0.639 | 0.5672 | 0.5753 | 11.506 | -0.057 (-8.94%) | 2,835,586 |
11 Apr 2024 | USD | 0.6633 | 0.6675 | 0.6152 | 0.6318 | 12.636 | -0.033 (-4.96%) | 2,891,730 |
10 Apr 2024 | USD | 0.6752 | 0.6964 | 0.649 | 0.6648 | 13.296 | -0.056 (-7.74%) | 5,083,850 |
9 Apr 2024 | USD | 0.7163 | 0.757 | 0.7067 | 0.7206 | 14.412 | -0.004 (-0.55%) | 3,378,642 |