Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 0.5 | 0.5496 | 0.476 | 0.52 | 0.52 | -0.039 (-6.98%) | 1,619,977 |
24 Jun 2024 | USD | 0.584 | 0.584 | 0.436 | 0.559 | 0.559 | -0.002 (-0.36%) | 2,631,000 |
21 Jun 2024 | USD | 0.56 | 0.59 | 0.501 | 0.561 | 0.561 | +0.013 (+2.37%) | 2,933,500 |
20 Jun 2024 | USD | 0.51 | 0.56 | 0.49 | 0.548 | 0.548 | +0.038 (+7.45%) | 2,366,600 |
18 Jun 2024 | USD | 0.49 | 0.53 | 0.44 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,424,500 |
17 Jun 2024 | USD | 0.532 | 0.549 | 0.39 | 0.49 | 0.49 | -0.046 (-8.58%) | 1,992,500 |
14 Jun 2024 | USD | 0.517 | 0.56 | 0.48 | 0.536 | 0.536 | +0.008 (+1.52%) | 1,926,300 |
13 Jun 2024 | USD | 0.514 | 0.53 | 0.442 | 0.528 | 0.528 | +0.023 (+4.55%) | 2,666,000 |
12 Jun 2024 | USD | 0.411 | 0.51 | 0.411 | 0.505 | 0.505 | +0.053 (+11.73%) | 3,809,900 |
11 Jun 2024 | USD | 0.375 | 0.49 | 0.334 | 0.452 | 0.452 | +0.087 (+23.84%) | 4,367,800 |
10 Jun 2024 | USD | 0.37 | 0.38 | 0.339 | 0.365 | 0.365 | +0.005 (+1.39%) | 693,000 |
7 Jun 2024 | USD | 0.399 | 0.415 | 0.34 | 0.36 | 0.36 | -0.03 (-7.69%) | 2,039,900 |
6 Jun 2024 | USD | 0.5 | 0.52 | 0.381 | 0.39 | 0.39 | -0.11 (-22%) | 1,387,500 |
5 Jun 2024 | USD | 0.49 | 0.52 | 0.43 | 0.5 | 0.5 | +0.021 (+4.38%) | 1,869,200 |
4 Jun 2024 | USD | 0.42 | 0.513 | 0.42 | 0.479 | 0.479 | +0.034 (+7.64%) | 1,481,000 |
3 Jun 2024 | USD | 0.494 | 0.51 | 0.411 | 0.445 | 0.445 | -0.026 (-5.52%) | 1,705,200 |
31 May 2024 | USD | 0.4 | 0.49 | 0.371 | 0.471 | 0.471 | +0.031 (+7.05%) | 1,601,300 |
30 May 2024 | USD | 0.342 | 0.44 | 0.312 | 0.44 | 0.44 | +0.089 (+25.36%) | 2,326,600 |
29 May 2024 | USD | 0.415 | 0.44 | 0.332 | 0.351 | 0.351 | -0.048 (-12.03%) | 2,223,100 |
28 May 2024 | USD | 0.42 | 0.458 | 0.36 | 0.399 | 0.399 | -0.001 (-0.25%) | 1,916,300 |
24 May 2024 | USD | 0.45 | 0.469 | 0.36 | 0.4 | 0.4 | -0.069 (-14.71%) | 1,550,100 |
23 May 2024 | USD | 0.421 | 0.47 | 0.382 | 0.469 | 0.469 | +0.039 (+9.07%) | 2,104,400 |
22 May 2024 | USD | 0.394 | 0.44 | 0.365 | 0.43 | 0.43 | +0.045 (+11.69%) | 1,290,800 |
21 May 2024 | USD | 0.37 | 0.4 | 0.35 | 0.385 | 0.385 | +0.022 (+6.06%) | 1,517,100 |
20 May 2024 | USD | 0.418 | 0.43 | 0.352 | 0.363 | 0.363 | -0.027 (-6.92%) | 2,021,900 |
17 May 2024 | USD | 0.39 | 0.413 | 0.36 | 0.39 | 0.39 | +0.027 (+7.44%) | 3,282,800 |
16 May 2024 | USD | 0.364 | 0.377 | 0.34 | 0.363 | 0.363 | +0.003 (+0.83%) | 259,200 |
15 May 2024 | USD | 0.359 | 0.376 | 0.322 | 0.36 | 0.36 | +0.01 (+2.86%) | 319,900 |
14 May 2024 | USD | 0.34 | 0.378 | 0.325 | 0.35 | 0.35 | -0.001 (-0.28%) | 352,000 |
13 May 2024 | USD | 0.332 | 0.377 | 0.332 | 0.351 | 0.351 | +0.001 (+0.29%) | 182,900 |