Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.87 | 0.9 | 0.77 | 0.7775 | 0.7775 | +0.007 (+0.97%) | 38,736 |
9 May 2024 | USD | 0.75 | 0.77 | 0.6601 | 0.77 | 0.77 | +0.244 (+46.39%) | 124,332 |
8 May 2024 | USD | 0.6 | 0.6 | 0.526 | 0.526 | 0.526 | -0.051 (-8.78%) | 10,955 |
7 May 2024 | USD | 0.6 | 0.6 | 0.565 | 0.5766 | 0.5766 | +0.026 (+4.70%) | 6,863 |
6 May 2024 | USD | 0.4877 | 0.6 | 0.444 | 0.5507 | 0.5507 | -0.039 (-6.66%) | 11,228 |
2 May 2024 | USD | 0.5357 | 0.6 | 0.5357 | 0.59 | 0.59 | +0.047 (+8.58%) | 0 |
1 May 2024 | USD | 0.5358 | 0.6 | 0.5358 | 0.5434 | 0.5434 | +0.007 (+1.40%) | 1,406 |
30 Apr 2024 | USD | 0.59 | 0.59 | 0.4655 | 0.5359 | 0.5359 | -0.064 (-10.68%) | 5,516 |
29 Apr 2024 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.107 (+21.61%) | 100 |
26 Apr 2024 | USD | 0.589 | 0.59 | 0.45 | 0.4934 | 0.4934 | -0.057 (-10.29%) | 3,456 |
25 Apr 2024 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.04 (+7.84%) | 205 |
24 Apr 2024 | USD | 0.447 | 0.6 | 0.4152 | 0.51 | 0.51 | +0.063 (+14.09%) | 8,983 |
23 Apr 2024 | USD | 0.355 | 0.4734 | 0.3526 | 0.447 | 0.447 | +0.092 (+25.92%) | 5,008 |
22 Apr 2024 | USD | 0.5425 | 0.5425 | 0.35 | 0.355 | 0.355 | -0.135 (-27.48%) | 39,854 |
19 Apr 2024 | USD | 0.5 | 0.5999 | 0.4895 | 0.4895 | 0.4895 | +0.016 (+3.44%) | 3,912 |
18 Apr 2024 | USD | 0.5356 | 0.6 | 0.4713 | 0.4732 | 0.4732 | -0.127 (-21.13%) | 4,814 |
17 Apr 2024 | USD | 0.512 | 0.61 | 0.46 | 0.6 | 0.6 | +0.1 (+20%) | 5,148 |
16 Apr 2024 | USD | 0.605 | 0.61 | 0.5 | 0.5 | 0.5 | -0.13 (-20.65%) | 20,503 |
15 Apr 2024 | USD | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | -0.09 (-12.49%) | 100 |
12 Apr 2024 | USD | 0.6968 | 0.72 | 0.6968 | 0.72 | 0.72 | +0.005 (+0.70%) | 2,611 |
11 Apr 2024 | USD | 0.63 | 0.715 | 0.609 | 0.715 | 0.715 | +0.135 (+23.28%) | 34,217 |
10 Apr 2024 | USD | 0.73 | 0.73 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,245 |
9 Apr 2024 | USD | 0.645 | 0.745 | 0.59 | 0.59 | 0.59 | -0.108 (-15.47%) | 11,994 |
8 Apr 2024 | USD | 0.666 | 0.698 | 0.62 | 0.698 | 0.698 | -0.078 (-10.04%) | 19,726 |
5 Apr 2024 | USD | 0.6915 | 0.7759 | 0.6915 | 0.7759 | 0.7759 | +0.075 (+10.70%) | 5,600 |
4 Apr 2024 | USD | 0.73 | 0.73 | 0.666 | 0.7009 | 0.7009 | -0.059 (-7.78%) | 9,739 |
3 Apr 2024 | USD | 0.75 | 0.76 | 0.7 | 0.76 | 0.76 | +0.09 (+13.43%) | 5,904 |
2 Apr 2024 | USD | 0.6121 | 0.6701 | 0.6121 | 0.67 | 0.67 | +0.02 (+3.08%) | 11,989 |
1 Apr 2024 | USD | 0.57 | 0.78 | 0.57 | 0.65 | 0.65 | -0.11 (-14.46%) | 1,199 |
28 Mar 2024 | USD | 1.1 | 1.19 | 0.55 | 0.7599 | 0.7599 | -0.53 (-41.09%) | 0 |