Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.51 | 0.62 | 0.48 | 0.61 | 7.32 | +0.125 (+25.70%) | 1,414,572 |
17 May 2024 | USD | 0.4299 | 0.4899 | 0.4299 | 0.4853 | 5.8236 | +0.051 (+11.61%) | 931,528 |
16 May 2024 | USD | 0.4 | 0.4499 | 0.37 | 0.4348 | 5.2176 | +0.075 (+20.78%) | 925,020 |
15 May 2024 | USD | 0.33 | 0.3899 | 0.325 | 0.36 | 4.32 | +0.045 (+14.29%) | 2,186,456 |
14 May 2024 | USD | 0.31 | 0.3259 | 0.31 | 0.315 | 3.78 | -0 (-0.06%) | 412,808 |
13 May 2024 | USD | 0.306 | 0.32 | 0.3051 | 0.3152 | 3.7824 | +0.005 (+1.51%) | 181,285 |
10 May 2024 | USD | 0.308 | 0.3271 | 0.308 | 0.3105 | 3.726 | -0.003 (-0.99%) | 233,859 |
9 May 2024 | USD | 0.31 | 0.319 | 0.301 | 0.3136 | 3.7632 | +0.006 (+2.12%) | 134,810 |
8 May 2024 | USD | 0.319 | 0.3195 | 0.301 | 0.3071 | 3.6852 | -0.003 (-0.94%) | 225,768 |
7 May 2024 | USD | 0.3 | 0.32 | 0.3 | 0.31 | 3.72 | +0.004 (+1.31%) | 182,693 |
6 May 2024 | USD | 0.3171 | 0.32 | 0.3013 | 0.306 | 3.672 | -0.005 (-1.67%) | 256,852 |
3 May 2024 | USD | 0.3195 | 0.324 | 0.302 | 0.3112 | 3.7344 | -0.001 (-0.26%) | 340,284 |
2 May 2024 | USD | 0.316 | 0.33 | 0.3 | 0.312 | 3.744 | -0.018 (-5.43%) | 972,455 |
1 May 2024 | USD | 0.32 | 0.39 | 0.3133 | 0.3299 | 3.9588 | +0.022 (+7.28%) | 1,875,835 |
30 Apr 2024 | USD | 0.28 | 0.3904 | 0.28 | 0.3075 | 3.69 | +0.026 (+9.08%) | 11,996,780 |
29 Apr 2024 | USD | 0.301 | 0.3064 | 0.28 | 0.2819 | 3.3828 | -0.024 (-7.85%) | 175,485 |
26 Apr 2024 | USD | 0.288 | 0.3084 | 0.28 | 0.3059 | 3.6708 | +0.017 (+5.77%) | 175,076 |
25 Apr 2024 | USD | 0.28 | 0.2898 | 0.28 | 0.2892 | 3.4704 | +0.003 (+1.12%) | 325,527 |
24 Apr 2024 | USD | 0.29 | 0.29 | 0.28 | 0.286 | 3.432 | -0.011 (-3.80%) | 436,098 |
23 Apr 2024 | USD | 0.318 | 0.3187 | 0.2911 | 0.2973 | 3.5676 | +0.002 (+0.68%) | 323,196 |
22 Apr 2024 | USD | 0.2832 | 0.299 | 0.28 | 0.2953 | 3.5436 | +0.015 (+5.46%) | 165,190 |
19 Apr 2024 | USD | 0.2871 | 0.31 | 0.28 | 0.28 | 3.36 | -0.015 (-5.12%) | 555,803 |
18 Apr 2024 | USD | 0.3086 | 0.3109 | 0.2901 | 0.2951 | 3.5412 | +0.012 (+4.39%) | 975,780 |
17 Apr 2024 | USD | 0.46 | 0.4801 | 0.28 | 0.2827 | 3.3924 | -0.202 (-41.70%) | 4,261,291 |
16 Apr 2024 | USD | 0.48 | 0.4879 | 0.48 | 0.4849 | 5.8188 | +0.005 (+1.00%) | 95,336 |
15 Apr 2024 | USD | 0.46 | 0.4849 | 0.46 | 0.4801 | 5.7612 | +0.011 (+2.28%) | 204,560 |
12 Apr 2024 | USD | 0.4775 | 0.4885 | 0.46 | 0.4694 | 5.6328 | -0.013 (-2.61%) | 94,283 |
11 Apr 2024 | USD | 0.4851 | 0.4884 | 0.46 | 0.482 | 5.784 | +0.003 (+0.71%) | 229,013 |
10 Apr 2024 | USD | 0.471 | 0.48 | 0.46 | 0.4786 | 5.7432 | +0.008 (+1.61%) | 140,050 |
9 Apr 2024 | USD | 0.5 | 0.515 | 0.4705 | 0.471 | 5.652 | -0.028 (-5.67%) | 161,597 |