Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.47 | 0.4711 | 0.4314 | 0.451 | 0.451 | -0.003 (-0.60%) | 328,218 |
9 May 2024 | USD | 0.4625 | 0.4697 | 0.42 | 0.4537 | 0.4537 | -0.004 (-0.96%) | 470,875 |
8 May 2024 | USD | 0.4973 | 0.522 | 0.452 | 0.4581 | 0.4581 | -0.032 (-6.51%) | 482,944 |
7 May 2024 | USD | 0.52 | 0.5384 | 0.49 | 0.49 | 0.49 | -0.011 (-2.25%) | 272,139 |
6 May 2024 | USD | 0.471 | 0.5285 | 0.47 | 0.5013 | 0.5013 | +0.033 (+7.12%) | 407,858 |
3 May 2024 | USD | 0.4772 | 0.5 | 0.468 | 0.468 | 0.468 | +0.003 (+0.62%) | 146,287 |
2 May 2024 | USD | 0.468 | 0.4798 | 0.4651 | 0.4651 | 0.4651 | -0.001 (-0.19%) | 191,940 |
1 May 2024 | USD | 0.4656 | 0.4912 | 0.4656 | 0.466 | 0.466 | -0.003 (-0.64%) | 187,260 |
30 Apr 2024 | USD | 0.49 | 0.5099 | 0.46 | 0.469 | 0.469 | -0.031 (-6.16%) | 402,617 |
29 Apr 2024 | USD | 0.4924 | 0.529 | 0.4901 | 0.4998 | 0.4998 | +0.002 (+0.40%) | 194,747 |
26 Apr 2024 | USD | 0.5225 | 0.57 | 0.49 | 0.4978 | 0.4978 | -0.01 (-1.91%) | 276,318 |
25 Apr 2024 | USD | 0.4874 | 0.5112 | 0.4801 | 0.5075 | 0.5075 | +0.025 (+5.27%) | 105,443 |
24 Apr 2024 | USD | 0.5025 | 0.532 | 0.466 | 0.4821 | 0.4821 | -0.036 (-6.93%) | 366,008 |
23 Apr 2024 | USD | 0.49 | 0.5373 | 0.489 | 0.518 | 0.518 | +0.029 (+5.93%) | 249,187 |
22 Apr 2024 | USD | 0.5091 | 0.5091 | 0.4691 | 0.489 | 0.489 | -0.001 (-0.20%) | 291,003 |
19 Apr 2024 | USD | 0.5 | 0.5198 | 0.487 | 0.49 | 0.49 | -0.011 (-2.20%) | 118,129 |
18 Apr 2024 | USD | 0.5 | 0.52 | 0.497 | 0.501 | 0.501 | -0.001 (-0.24%) | 68,402 |
17 Apr 2024 | USD | 0.51 | 0.5299 | 0.49 | 0.5022 | 0.5022 | -0.008 (-1.53%) | 195,534 |
16 Apr 2024 | USD | 0.53 | 0.549 | 0.501 | 0.51 | 0.51 | -0.04 (-7.27%) | 215,992 |
15 Apr 2024 | USD | 0.5619 | 0.579 | 0.54 | 0.55 | 0.55 | -0.005 (-0.83%) | 187,242 |
12 Apr 2024 | USD | 0.56 | 0.5904 | 0.55 | 0.5546 | 0.5546 | +0.004 (+0.64%) | 274,745 |
11 Apr 2024 | USD | 0.567 | 0.58 | 0.54 | 0.5511 | 0.5511 | +0 (+0.05%) | 237,168 |
10 Apr 2024 | USD | 0.6 | 0.609 | 0.52 | 0.5508 | 0.5508 | -0.045 (-7.49%) | 381,490 |
9 Apr 2024 | USD | 0.616 | 0.6215 | 0.59 | 0.5954 | 0.5954 | -0.02 (-3.23%) | 212,965 |
8 Apr 2024 | USD | 0.6845 | 0.6845 | 0.61 | 0.6153 | 0.6153 | -0.061 (-8.98%) | 457,315 |
5 Apr 2024 | USD | 0.62 | 0.6888 | 0.604 | 0.676 | 0.676 | +0.059 (+9.54%) | 317,846 |
4 Apr 2024 | USD | 0.61 | 0.6464 | 0.6 | 0.6171 | 0.6171 | +0.006 (+1.03%) | 216,546 |
3 Apr 2024 | USD | 0.67 | 0.67 | 0.59 | 0.6108 | 0.6108 | -0.052 (-7.80%) | 591,799 |
2 Apr 2024 | USD | 0.6999 | 0.705 | 0.655 | 0.6625 | 0.6625 | -0.045 (-6.32%) | 751,775 |
1 Apr 2024 | USD | 0.555 | 0.7072 | 0.5461 | 0.7072 | 0.7072 | +0.169 (+31.45%) | 1,389,417 |