Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 0.55 | 0.55 | 0.5155 | 0.52 | 0.52 | -0.024 (-4.41%) | 24,858 |
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 |
13 May 2024 | USD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 71,100 |
10 May 2024 | USD | 0.592 | 0.6 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 58,300 |
9 May 2024 | USD | 0.58 | 0.617 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 29,000 |
8 May 2024 | USD | 0.61 | 0.62 | 0.585 | 0.59 | 0.59 | -0.008 (-1.34%) | 22,300 |
7 May 2024 | USD | 0.595 | 0.61 | 0.59 | 0.598 | 0.598 | +0.003 (+0.50%) | 25,100 |
6 May 2024 | USD | 0.591 | 0.62 | 0.58 | 0.595 | 0.595 | -0.009 (-1.49%) | 76,200 |
3 May 2024 | USD | 0.615 | 0.63 | 0.595 | 0.604 | 0.604 | -0.006 (-0.98%) | 118,200 |
2 May 2024 | USD | 0.601 | 0.63 | 0.592 | 0.61 | 0.61 | -0.004 (-0.65%) | 44,500 |
1 May 2024 | USD | 0.625 | 0.63 | 0.6 | 0.614 | 0.614 | -0.006 (-0.97%) | 53,700 |
30 Apr 2024 | USD | 0.61 | 0.644 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 71,600 |
29 Apr 2024 | USD | 0.592 | 0.629 | 0.592 | 0.6 | 0.6 | +0.006 (+1.01%) | 69,700 |
26 Apr 2024 | USD | 0.585 | 0.62 | 0.585 | 0.594 | 0.594 | +0.001 (+0.17%) | 34,500 |
25 Apr 2024 | USD | 0.58 | 0.625 | 0.58 | 0.593 | 0.593 | -0.002 (-0.34%) | 44,800 |
24 Apr 2024 | USD | 0.645 | 0.645 | 0.59 | 0.595 | 0.595 | +0.013 (+2.23%) | 57,000 |
23 Apr 2024 | USD | 0.649 | 0.649 | 0.58 | 0.582 | 0.582 | -0.038 (-6.13%) | 156,900 |
22 Apr 2024 | USD | 0.618 | 0.679 | 0.606 | 0.62 | 0.62 | +0.02 (+3.33%) | 295,500 |
19 Apr 2024 | USD | 0.68 | 0.708 | 0.58 | 0.6 | 0.6 | -0.249 (-29.33%) | 716,400 |
18 Apr 2024 | USD | 0.652 | 1 | 0.633 | 0.849 | 0.849 | +0.216 (+34.12%) | 3,227,000 |
17 Apr 2024 | USD | 0.62 | 0.66 | 0.62 | 0.633 | 0.633 | +0.003 (+0.48%) | 49,200 |
16 Apr 2024 | USD | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | +0.008 (+1.29%) | 27,800 |
15 Apr 2024 | USD | 0.651 | 0.75 | 0.622 | 0.622 | 0.622 | -0.041 (-6.18%) | 132,100 |