Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.3271 | 0.3355 | 0.28 | 0.2908 | 0.2908 | -0.023 (-7.39%) | 2,030,366 |
9 May 2024 | USD | 0.3362 | 0.4068 | 0.3092 | 0.314 | 0.314 | +0.014 (+4.67%) | 6,780,433 |
8 May 2024 | USD | 0.24 | 0.33 | 0.236 | 0.3 | 0.3 | +0.064 (+27.12%) | 4,243,216 |
7 May 2024 | USD | 0.2331 | 0.245 | 0.225 | 0.236 | 0.236 | +0.006 (+2.65%) | 735,852 |
6 May 2024 | USD | 0.23 | 0.2757 | 0.22 | 0.2299 | 0.2299 | +0.011 (+5.07%) | 3,134,358 |
3 May 2024 | USD | 0.22 | 0.224 | 0.21 | 0.2188 | 0.2188 | +0.003 (+1.30%) | 694,907 |
2 May 2024 | USD | 0.22 | 0.2229 | 0.211 | 0.216 | 0.216 | +0.006 (+3.10%) | 648,376 |
1 May 2024 | USD | 0.21 | 0.22 | 0.2051 | 0.2095 | 0.2095 | +0.006 (+3.00%) | 820,747 |
30 Apr 2024 | USD | 0.203 | 0.21 | 0.2 | 0.2034 | 0.2034 | +0.003 (+1.70%) | 545,770 |
29 Apr 2024 | USD | 0.1961 | 0.2 | 0.19 | 0.2 | 0.2 | +0.001 (+0.55%) | 664,474 |
26 Apr 2024 | USD | 0.195 | 0.1994 | 0.18 | 0.1989 | 0.1989 | -0.009 (-4.14%) | 2,707,801 |
25 Apr 2024 | USD | 0.2 | 0.22 | 0.191 | 0.2075 | 0.2075 | +0.001 (+0.24%) | 1,856,749 |
24 Apr 2024 | USD | 0.203 | 0.212 | 0.1933 | 0.207 | 0.207 | +0.001 (+0.29%) | 1,045,448 |
23 Apr 2024 | USD | 0.2015 | 0.2284 | 0.2015 | 0.2064 | 0.2064 | +0.005 (+2.64%) | 1,460,859 |
22 Apr 2024 | USD | 0.2342 | 0.2389 | 0.198 | 0.2011 | 0.2011 | -0.032 (-13.62%) | 2,514,861 |
19 Apr 2024 | USD | 0.245 | 0.245 | 0.2231 | 0.2328 | 0.2328 | -0.003 (-1.40%) | 1,406,587 |
18 Apr 2024 | USD | 0.232 | 0.249 | 0.215 | 0.2361 | 0.2361 | -0.007 (-2.72%) | 2,582,536 |
17 Apr 2024 | USD | 0.2471 | 0.2789 | 0.2286 | 0.2427 | 0.2427 | -0.007 (-2.92%) | 5,832,772 |
16 Apr 2024 | USD | 0.23 | 0.339 | 0.18 | 0.25 | 0.25 | -0.45 (-64.29%) | 23,134,020 |
15 Apr 2024 | USD | 0.7 | 0.7166 | 0.66 | 0.7 | 0.7 | -0.012 (-1.74%) | 290,649 |
12 Apr 2024 | USD | 0.744 | 0.744 | 0.6949 | 0.7124 | 0.7124 | -0.002 (-0.27%) | 465,639 |
11 Apr 2024 | USD | 0.6949 | 0.72 | 0.6603 | 0.7143 | 0.7143 | +0.064 (+9.89%) | 755,779 |
10 Apr 2024 | USD | 0.67 | 0.6894 | 0.6363 | 0.65 | 0.65 | -0.029 (-4.33%) | 269,466 |
9 Apr 2024 | USD | 0.73 | 0.73 | 0.6793 | 0.6794 | 0.6794 | -0.043 (-5.89%) | 402,194 |
8 Apr 2024 | USD | 0.73 | 0.7398 | 0.7 | 0.7219 | 0.7219 | +0.003 (+0.40%) | 257,555 |
5 Apr 2024 | USD | 0.71 | 0.744 | 0.6701 | 0.719 | 0.719 | +0.014 (+1.99%) | 451,161 |
4 Apr 2024 | USD | 0.63 | 0.7499 | 0.6227 | 0.705 | 0.705 | +0.075 (+11.90%) | 1,028,215 |
3 Apr 2024 | USD | 0.665 | 0.665 | 0.6251 | 0.63 | 0.63 | -0.015 (-2.31%) | 154,396 |
2 Apr 2024 | USD | 0.6512 | 0.6695 | 0.6222 | 0.6449 | 0.6449 | -0.009 (-1.44%) | 378,475 |
1 Apr 2024 | USD | 0.71 | 0.71 | 0.6323 | 0.6543 | 0.6543 | -0.07 (-9.65%) | 498,712 |