Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.4753 | 0.532 | 0.4753 | 0.5124 | 0.5124 | +0.052 (+11.37%) | 547,179 |
17 May 2024 | USD | 0.4456 | 0.4736 | 0.43 | 0.4601 | 0.4601 | +0.024 (+5.43%) | 330,480 |
16 May 2024 | USD | 0.476 | 0.476 | 0.4226 | 0.4364 | 0.4364 | -0.014 (-3.02%) | 466,087 |
15 May 2024 | USD | 0.4189 | 0.4608 | 0.3992 | 0.45 | 0.45 | +0.031 (+7.50%) | 399,536 |
14 May 2024 | USD | 0.4787 | 0.4787 | 0.405 | 0.4186 | 0.4186 | -0.04 (-8.74%) | 234,724 |
13 May 2024 | USD | 0.511 | 0.5375 | 0.425 | 0.4587 | 0.4587 | -0.039 (-7.87%) | 1,032,524 |
10 May 2024 | USD | 0.475 | 0.5004 | 0.4502 | 0.4979 | 0.4979 | +0.061 (+14.04%) | 263,821 |
9 May 2024 | USD | 0.395 | 0.4776 | 0.3869 | 0.4366 | 0.4366 | +0.052 (+13.40%) | 572,747 |
8 May 2024 | USD | 0.33 | 0.385 | 0.33 | 0.385 | 0.385 | +0.062 (+19.16%) | 755,737 |
7 May 2024 | USD | 0.305 | 0.3268 | 0.305 | 0.3231 | 0.3231 | +0.018 (+5.73%) | 344,529 |
6 May 2024 | USD | 0.3174 | 0.329 | 0.3056 | 0.3056 | 0.3056 | +0.016 (+5.38%) | 236,389 |
3 May 2024 | USD | 0.3002 | 0.3029 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 331,075 |
2 May 2024 | USD | 0.305 | 0.316 | 0.2877 | 0.295 | 0.295 | -0.005 (-1.67%) | 333,760 |
1 May 2024 | USD | 0.311 | 0.311 | 0.2815 | 0.3 | 0.3 | +0.005 (+1.69%) | 328,446 |
30 Apr 2024 | USD | 0.323 | 0.323 | 0.2874 | 0.295 | 0.295 | -0.015 (-4.84%) | 222,763 |
29 Apr 2024 | USD | 0.329 | 0.329 | 0.2881 | 0.31 | 0.31 | 0.0 (0.0%) | 582,635 |
26 Apr 2024 | USD | 0.317 | 0.317 | 0.2956 | 0.31 | 0.31 | +0.006 (+1.84%) | 602,653 |
25 Apr 2024 | USD | 0.2988 | 0.31 | 0.2846 | 0.3044 | 0.3044 | +0.003 (+0.89%) | 626,085 |
24 Apr 2024 | USD | 0.2933 | 0.3069 | 0.2898 | 0.3017 | 0.3017 | +0.008 (+2.86%) | 285,390 |
23 Apr 2024 | USD | 0.343 | 0.343 | 0.2756 | 0.2933 | 0.2933 | +0.018 (+6.42%) | 659,877 |
22 Apr 2024 | USD | 0.2756 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | 0.0 (0.0%) | 0 |
19 Apr 2024 | USD | 0.254 | 0.28 | 0.2538 | 0.2756 | 0.2756 | +0.026 (+10.24%) | 210,623 |
18 Apr 2024 | USD | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | +0.043 (+20.77%) | 444,090 |
17 Apr 2024 | USD | 0.1825 | 0.2225 | 0.1825 | 0.207 | 0.207 | +0.011 (+5.50%) | 107,430 |
16 Apr 2024 | USD | 0.1864 | 0.1962 | 0.1828 | 0.1962 | 0.1962 | +0.017 (+9.24%) | 59,287 |
15 Apr 2024 | USD | 0.1955 | 0.196 | 0.1796 | 0.1796 | 0.1796 | -0.005 (-2.92%) | 116,882 |
12 Apr 2024 | USD | 0.187 | 0.1878 | 0.1845 | 0.185 | 0.185 | +0.005 (+2.78%) | 251,740 |
11 Apr 2024 | USD | 0.1581 | 0.18 | 0.1581 | 0.18 | 0.18 | +0.008 (+4.41%) | 67,100 |
10 Apr 2024 | USD | 0.17 | 0.1737 | 0.17 | 0.1724 | 0.1724 | +0.003 (+2.01%) | 146,251 |
9 Apr 2024 | USD | 0.1699 | 0.17 | 0.1641 | 0.169 | 0.169 | +0.002 (+0.90%) | 96,599 |