Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 1.11 | 1.2 | 1.11 | 1.2 | 1.2 | +0.105 (+9.59%) | 1,590 |
23 May 2024 | USD | 1.02 | 1.1 | 1 | 1.095 | 1.095 | -0.035 (-3.11%) | 3,006 |
22 May 2024 | USD | 1.22 | 1.22 | 1.13 | 1.1301 | 1.1301 | -0.07 (-5.82%) | 5,028 |
21 May 2024 | USD | 1.12 | 1.2 | 1.095 | 1.1999 | 1.1999 | +0.104 (+9.50%) | 16,885 |
20 May 2024 | USD | 0.9665 | 1.1 | 0.92 | 1.0958 | 1.0958 | +0.246 (+28.92%) | 12,871 |
17 May 2024 | USD | 0.81 | 0.9486 | 0.81 | 0.85 | 0.85 | -0.12 (-12.37%) | 3,222 |
16 May 2024 | USD | 0.945 | 0.99 | 0.88 | 0.97 | 0.97 | +0.01 (+1.04%) | 6,089 |
15 May 2024 | USD | 0.85 | 0.96 | 0.8078 | 0.96 | 0.96 | +0.17 (+21.52%) | 35,496 |
14 May 2024 | USD | 0.8593 | 0.8593 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 8,853 |
13 May 2024 | USD | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -0.007 (-0.96%) | 14,250 |
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 |