Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 0.461 | 0.5 | 0.4601 | 0.49 | 0.49 | +0.012 (+2.51%) | 24,366 |
25 Jun 2024 | USD | 0.485 | 0.485 | 0.465 | 0.478 | 0.478 | +0.003 (+0.63%) | 40,100 |
24 Jun 2024 | USD | 0.455 | 0.49 | 0.449 | 0.475 | 0.475 | +0.012 (+2.59%) | 100,800 |
21 Jun 2024 | USD | 0.465 | 0.467 | 0.44 | 0.463 | 0.463 | +0.003 (+0.65%) | 23,000 |
20 Jun 2024 | USD | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | +0.001 (+0.22%) | 65,000 |
18 Jun 2024 | USD | 0.456 | 0.461 | 0.439 | 0.459 | 0.459 | +0.009 (+2.00%) | 69,700 |
17 Jun 2024 | USD | 0.443 | 0.494 | 0.443 | 0.45 | 0.45 | +0.008 (+1.81%) | 110,200 |
14 Jun 2024 | USD | 0.45 | 0.45 | 0.431 | 0.442 | 0.442 | -0.037 (-7.72%) | 131,300 |
13 Jun 2024 | USD | 0.483 | 0.499 | 0.454 | 0.479 | 0.479 | +0.004 (+0.84%) | 79,800 |
12 Jun 2024 | USD | 0.495 | 0.495 | 0.46 | 0.475 | 0.475 | -0.035 (-6.86%) | 107,600 |
11 Jun 2024 | USD | 0.541 | 0.541 | 0.471 | 0.51 | 0.51 | -0.02 (-3.77%) | 73,200 |
10 Jun 2024 | USD | 0.578 | 0.58 | 0.521 | 0.53 | 0.53 | -0.026 (-4.68%) | 58,400 |
7 Jun 2024 | USD | 0.578 | 0.63 | 0.554 | 0.556 | 0.556 | -0.045 (-7.49%) | 152,100 |
6 Jun 2024 | USD | 0.49 | 0.75 | 0.49 | 0.601 | 0.601 | +0.101 (+20.20%) | 981,300 |
5 Jun 2024 | USD | 0.462 | 0.525 | 0.462 | 0.5 | 0.5 | +0.004 (+0.81%) | 331,600 |
4 Jun 2024 | USD | 0.469 | 0.678 | 0.45 | 0.496 | 0.496 | +0.056 (+12.73%) | 3,950,600 |
3 Jun 2024 | USD | 0.446 | 0.465 | 0.44 | 0.44 | 0.44 | +0.015 (+3.53%) | 39,300 |
31 May 2024 | USD | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | -0.011 (-2.52%) | 68,800 |
30 May 2024 | USD | 0.495 | 0.495 | 0.42 | 0.436 | 0.436 | -0.054 (-11.02%) | 135,400 |
29 May 2024 | USD | 0.52 | 0.532 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 80,200 |
28 May 2024 | USD | 0.53 | 0.545 | 0.516 | 0.52 | 0.52 | 0.0 (0.0%) | 30,800 |
24 May 2024 | USD | 0.55 | 0.55 | 0.516 | 0.52 | 0.52 | -0.024 (-4.41%) | 24,900 |
23 May 2024 | USD | 0.55 | 0.563 | 0.51 | 0.544 | 0.544 | -0.002 (-0.37%) | 59,300 |
22 May 2024 | USD | 0.56 | 0.575 | 0.536 | 0.546 | 0.546 | +0.005 (+0.92%) | 88,900 |
21 May 2024 | USD | 0.58 | 0.58 | 0.53 | 0.541 | 0.541 | -0.03 (-5.25%) | 137,900 |
20 May 2024 | USD | 0.596 | 0.596 | 0.566 | 0.571 | 0.571 | -0.003 (-0.52%) | 40,200 |
17 May 2024 | USD | 0.56 | 0.59 | 0.56 | 0.574 | 0.574 | +0.004 (+0.70%) | 38,800 |
16 May 2024 | USD | 0.593 | 0.593 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 44,700 |
15 May 2024 | USD | 0.583 | 0.606 | 0.58 | 0.58 | 0.58 | -0.003 (-0.51%) | 141,500 |
14 May 2024 | USD | 0.6 | 0.6 | 0.581 | 0.583 | 0.583 | +0.003 (+0.52%) | 92,600 |