Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 0.518 | 0.607 | 0.4711 | 0.547 | 0.547 | +0.042 (+8.21%) | 93,180 |
15 May 2024 | USD | 0.4603 | 0.5175 | 0.4299 | 0.5055 | 0.5055 | +0.059 (+13.19%) | 44,800 |
14 May 2024 | USD | 0.387 | 0.4721 | 0.387 | 0.4466 | 0.4466 | +0.064 (+16.58%) | 39,700 |
13 May 2024 | USD | 0.3102 | 0.3831 | 0.3101 | 0.3831 | 0.3831 | +0.064 (+20.21%) | 11,000 |
10 May 2024 | USD | 0.3359 | 0.3393 | 0.3128 | 0.3187 | 0.3187 | -0.013 (-4.01%) | 33,900 |
9 May 2024 | USD | 0.336 | 0.336 | 0.3166 | 0.332 | 0.332 | -0.004 (-1.19%) | 12,100 |
8 May 2024 | USD | 0.315 | 0.336 | 0.315 | 0.336 | 0.336 | +0.006 (+1.82%) | 3,500 |
7 May 2024 | USD | 0.329 | 0.33 | 0.3244 | 0.33 | 0.33 | +0.001 (+0.27%) | 22,500 |
6 May 2024 | USD | 0.34 | 0.3462 | 0.31 | 0.3291 | 0.3291 | -0.007 (-1.97%) | 40,800 |
3 May 2024 | USD | 0.3521 | 0.3521 | 0.3268 | 0.3357 | 0.3357 | -0.036 (-9.59%) | 30,200 |
2 May 2024 | USD | 0.37 | 0.3713 | 0.37 | 0.3713 | 0.3713 | +0.001 (+0.35%) | 2,100 |
1 May 2024 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0 (+0.05%) | 2,400 |
30 Apr 2024 | USD | 0.3647 | 0.3698 | 0.3608 | 0.3698 | 0.3698 | -0.01 (-2.68%) | 7,300 |
29 Apr 2024 | USD | 0.4106 | 0.4106 | 0.357 | 0.38 | 0.38 | -0.033 (-8.01%) | 22,200 |
26 Apr 2024 | USD | 0.41 | 0.4131 | 0.41 | 0.4131 | 0.4131 | +0.006 (+1.47%) | 1,100 |
25 Apr 2024 | USD | 0.4012 | 0.4231 | 0.4012 | 0.4071 | 0.4071 | +0.008 (+2.06%) | 13,600 |
24 Apr 2024 | USD | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 0.0 (0.0%) | 400 |
23 Apr 2024 | USD | 0.3912 | 0.4123 | 0.3778 | 0.3989 | 0.3989 | -0.011 (-2.71%) | 25,400 |
22 Apr 2024 | USD | 0.4005 | 0.41 | 0.4005 | 0.41 | 0.41 | 0.0 (0.0%) | 29,300 |
19 Apr 2024 | USD | 0.4118 | 0.4118 | 0.4017 | 0.41 | 0.41 | +0.006 (+1.43%) | 3,200 |
18 Apr 2024 | USD | 0.4292 | 0.4292 | 0.4042 | 0.4042 | 0.4042 | -0.026 (-6%) | 4,500 |
17 Apr 2024 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.026 (+6.38%) | 500 |
16 Apr 2024 | USD | 0.4302 | 0.4302 | 0.4042 | 0.4042 | 0.4042 | -0.006 (-1.58%) | 17,000 |
15 Apr 2024 | USD | 0.4087 | 0.4123 | 0.4087 | 0.4107 | 0.4107 | +0 (+0.10%) | 10,000 |
12 Apr 2024 | USD | 0.43 | 0.4327 | 0.4103 | 0.4103 | 0.4103 | -0.024 (-5.42%) | 92,100 |
11 Apr 2024 | USD | 0.4057 | 0.4338 | 0.4057 | 0.4338 | 0.4338 | +0.024 (+5.80%) | 9,700 |
10 Apr 2024 | USD | 0.4287 | 0.4287 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 1,100 |
9 Apr 2024 | USD | 0.4257 | 0.43 | 0.4154 | 0.43 | 0.43 | +0.009 (+2.07%) | 3,500 |
8 Apr 2024 | USD | 0.422 | 0.4469 | 0.3784 | 0.4213 | 0.4213 | -0.001 (-0.17%) | 59,900 |
5 Apr 2024 | USD | 0.43 | 0.43 | 0.41 | 0.422 | 0.422 | +0.009 (+2.23%) | 22,600 |