Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | USD | 0.36 | 0.385 | 0.36 | 0.368 | 0.368 | -0.004 (-1.15%) | 39,541 |
26 Jun 2024 | USD | 0.4 | 0.4 | 0.3606 | 0.3723 | 0.3723 | -0.008 (-2.03%) | 75,222 |
25 Jun 2024 | USD | 0.3658 | 0.39 | 0.3606 | 0.38 | 0.38 | +0.012 (+3.23%) | 94,069 |
24 Jun 2024 | USD | 0.399 | 0.399 | 0.3611 | 0.3681 | 0.3681 | -0.012 (-3.13%) | 190,666 |
21 Jun 2024 | USD | 0.38 | 0.397 | 0.3714 | 0.38 | 0.38 | -0.006 (-1.45%) | 105,238 |
20 Jun 2024 | USD | 0.4035 | 0.419 | 0.3855 | 0.3856 | 0.3856 | -0.014 (-3.60%) | 124,624 |
18 Jun 2024 | USD | 0.4076 | 0.4099 | 0.38 | 0.4 | 0.4 | -0.028 (-6.52%) | 93,703 |
17 Jun 2024 | USD | 0.4355 | 0.448 | 0.3801 | 0.4279 | 0.4279 | -0.021 (-4.70%) | 98,862 |
14 Jun 2024 | USD | 0.391 | 0.4653 | 0.39 | 0.449 | 0.449 | +0.054 (+13.56%) | 194,894 |
13 Jun 2024 | USD | 0.4241 | 0.44 | 0.3908 | 0.3954 | 0.3954 | -0.042 (-9.58%) | 321,031 |
12 Jun 2024 | USD | 0.4674 | 0.495 | 0.4299 | 0.4373 | 0.4373 | -0.023 (-4.93%) | 65,408 |
11 Jun 2024 | USD | 0.47 | 0.475 | 0.4261 | 0.46 | 0.46 | -0.021 (-4.37%) | 144,041 |
10 Jun 2024 | USD | 0.515 | 0.5399 | 0.47 | 0.481 | 0.481 | -0.02 (-4.07%) | 108,054 |
7 Jun 2024 | USD | 0.4586 | 0.566 | 0.4586 | 0.5014 | 0.5014 | +0.01 (+2.12%) | 837,786 |
6 Jun 2024 | USD | 0.4761 | 0.53 | 0.4132 | 0.491 | 0.491 | -0.056 (-10.25%) | 1,133,126 |
5 Jun 2024 | USD | 0.4 | 0.621 | 0.38 | 0.5471 | 0.5471 | +0.111 (+25.45%) | 4,638,187 |
4 Jun 2024 | USD | 0.446 | 0.46 | 0.39 | 0.4361 | 0.4361 | -0.034 (-7.19%) | 205,093 |
3 Jun 2024 | USD | 0.4454 | 0.4789 | 0.3725 | 0.4699 | 0.4699 | -0.051 (-9.79%) | 457,986 |
31 May 2024 | USD | 0.5998 | 0.62 | 0.501 | 0.5209 | 0.5209 | +0.024 (+4.77%) | 2,515,074 |
30 May 2024 | USD | 0.56 | 0.58 | 0.472 | 0.4972 | 0.4972 | -0.038 (-7.17%) | 485,441 |
29 May 2024 | USD | 0.459 | 0.55 | 0.42 | 0.5356 | 0.5356 | +0.084 (+18.50%) | 1,100,007 |
28 May 2024 | USD | 0.444 | 0.48 | 0.4365 | 0.452 | 0.452 | +0.002 (+0.47%) | 122,928 |
24 May 2024 | USD | 0.43 | 0.4499 | 0.401 | 0.4499 | 0.4499 | +0.022 (+5.24%) | 147,887 |
23 May 2024 | USD | 0.4438 | 0.4438 | 0.3876 | 0.4275 | 0.4275 | -0.022 (-5%) | 167,581 |
22 May 2024 | USD | 0.355 | 0.46 | 0.355 | 0.45 | 0.45 | +0.082 (+22.12%) | 546,254 |
21 May 2024 | USD | 0.384 | 0.384 | 0.3523 | 0.3685 | 0.3685 | -0.001 (-0.38%) | 60,401 |
20 May 2024 | USD | 0.387 | 0.387 | 0.3608 | 0.3699 | 0.3699 | +0.006 (+1.76%) | 56,292 |
17 May 2024 | USD | 0.3722 | 0.3885 | 0.3622 | 0.3635 | 0.3635 | -0.008 (-2.10%) | 50,794 |
16 May 2024 | USD | 0.36 | 0.3885 | 0.36 | 0.3713 | 0.3713 | -0.009 (-2.26%) | 24,138 |
15 May 2024 | USD | 0.3796 | 0.3817 | 0.3701 | 0.3799 | 0.3799 | +0.01 (+2.68%) | 32,288 |