Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 0.43 | 0.44 | 0.3995 | 0.4141 | 0.4141 | -0.006 (-1.55%) | 36,083 |
16 May 2024 | USD | 0.44 | 0.44 | 0.3998 | 0.4206 | 0.4206 | -0.02 (-4.60%) | 29,934 |
15 May 2024 | USD | 0.4389 | 0.449 | 0.4 | 0.4409 | 0.4409 | +0.026 (+6.29%) | 83,730 |
14 May 2024 | USD | 0.45 | 0.45 | 0.4 | 0.4148 | 0.4148 | -0.025 (-5.75%) | 38,427 |
13 May 2024 | USD | 0.39 | 0.4498 | 0.389 | 0.4401 | 0.4401 | +0.077 (+21.24%) | 74,909 |
10 May 2024 | USD | 0.4 | 0.4 | 0.362 | 0.363 | 0.363 | -0.027 (-6.95%) | 35,930 |
9 May 2024 | USD | 0.418 | 0.4237 | 0.3901 | 0.3901 | 0.3901 | +0.005 (+1.32%) | 18,836 |
8 May 2024 | USD | 0.363 | 0.4 | 0.362 | 0.385 | 0.385 | +0.01 (+2.67%) | 76,369 |
7 May 2024 | USD | 0.417 | 0.4256 | 0.375 | 0.375 | 0.375 | -0.03 (-7.43%) | 63,145 |
6 May 2024 | USD | 0.4253 | 0.4391 | 0.4001 | 0.4051 | 0.4051 | -0.014 (-3.41%) | 39,178 |
3 May 2024 | USD | 0.44 | 0.45 | 0.4101 | 0.4194 | 0.4194 | +0.011 (+2.74%) | 73,778 |
2 May 2024 | USD | 0.44 | 0.45 | 0.4048 | 0.4082 | 0.4082 | -0.012 (-2.83%) | 15,379 |
1 May 2024 | USD | 0.41 | 0.44 | 0.41 | 0.4201 | 0.4201 | +0.014 (+3.55%) | 5,234 |
30 Apr 2024 | USD | 0.435 | 0.435 | 0.3991 | 0.4057 | 0.4057 | -0.014 (-3.40%) | 8,090 |
29 Apr 2024 | USD | 0.4 | 0.45 | 0.4 | 0.42 | 0.42 | +0.028 (+7.14%) | 74,615 |
26 Apr 2024 | USD | 0.4069 | 0.4488 | 0.392 | 0.392 | 0.392 | -0.015 (-3.69%) | 58,959 |
25 Apr 2024 | USD | 0.437 | 0.489 | 0.4018 | 0.407 | 0.407 | -0.063 (-13.40%) | 78,321 |
24 Apr 2024 | USD | 0.4993 | 0.5141 | 0.4 | 0.47 | 0.47 | +0.019 (+4.12%) | 87,643 |
23 Apr 2024 | USD | 0.392 | 0.5026 | 0.392 | 0.4514 | 0.4514 | +0.051 (+12.82%) | 192,906 |
22 Apr 2024 | USD | 0.416 | 0.416 | 0.38 | 0.4001 | 0.4001 | 0.0 (0.0%) | 40,175 |
19 Apr 2024 | USD | 0.4117 | 0.44 | 0.3726 | 0.4001 | 0.4001 | -0.014 (-3.36%) | 115,881 |
18 Apr 2024 | USD | 0.422 | 0.439 | 0.3716 | 0.414 | 0.414 | -0.011 (-2.59%) | 79,739 |
17 Apr 2024 | USD | 0.455 | 0.4641 | 0.4 | 0.425 | 0.425 | +0.004 (+0.95%) | 59,832 |
16 Apr 2024 | USD | 0.4039 | 0.4493 | 0.3526 | 0.421 | 0.421 | +0.036 (+9.46%) | 218,216 |
15 Apr 2024 | USD | 0.48 | 0.48 | 0.371 | 0.3846 | 0.3846 | -0.04 (-9.46%) | 219,102 |
12 Apr 2024 | USD | 0.4473 | 0.45 | 0.4228 | 0.4248 | 0.4248 | -0.001 (-0.28%) | 36,644 |
11 Apr 2024 | USD | 0.47 | 0.5 | 0.425 | 0.426 | 0.426 | -0.046 (-9.75%) | 116,500 |
10 Apr 2024 | USD | 0.4605 | 0.5145 | 0.4605 | 0.472 | 0.472 | +0.001 (+0.19%) | 51,728 |
9 Apr 2024 | USD | 0.46 | 0.5201 | 0.46 | 0.4711 | 0.4711 | +0.011 (+2.39%) | 68,161 |
8 Apr 2024 | USD | 0.53 | 0.551 | 0.46 | 0.4601 | 0.4601 | -0.06 (-11.52%) | 98,230 |