Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 0.605 | 0.65 | 0.58 | 0.63 | 0.63 | +0.018 (+2.92%) | 241,918 |
15 May 2024 | USD | 0.54 | 0.6191 | 0.54 | 0.6121 | 0.6121 | +0.057 (+10.19%) | 548,629 |
14 May 2024 | USD | 0.59 | 0.6 | 0.53 | 0.5555 | 0.5555 | -0.029 (-5.04%) | 352,104 |
13 May 2024 | USD | 0.55 | 0.59 | 0.55 | 0.585 | 0.585 | +0.061 (+11.64%) | 343,443 |
10 May 2024 | USD | 0.56 | 0.56 | 0.512 | 0.524 | 0.524 | -0.018 (-3.23%) | 83,831 |
9 May 2024 | USD | 0.5603 | 0.5779 | 0.5415 | 0.5415 | 0.5415 | -0.02 (-3.49%) | 61,279 |
8 May 2024 | USD | 0.57 | 0.595 | 0.55 | 0.5611 | 0.5611 | -0.012 (-2.04%) | 97,830 |
7 May 2024 | USD | 0.59 | 0.595 | 0.556 | 0.5728 | 0.5728 | +0.007 (+1.20%) | 82,925 |
6 May 2024 | USD | 0.59 | 0.5999 | 0.5501 | 0.566 | 0.566 | +0.005 (+0.89%) | 68,118 |
3 May 2024 | USD | 0.6 | 0.605 | 0.54 | 0.561 | 0.561 | -0.008 (-1.41%) | 155,192 |
2 May 2024 | USD | 0.6088 | 0.6088 | 0.535 | 0.569 | 0.569 | -0.039 (-6.41%) | 99,489 |
1 May 2024 | USD | 0.5916 | 0.6096 | 0.56 | 0.608 | 0.608 | +0.016 (+2.77%) | 60,231 |
30 Apr 2024 | USD | 0.6 | 0.6299 | 0.5753 | 0.5916 | 0.5916 | -0.001 (-0.24%) | 40,119 |
29 Apr 2024 | USD | 0.6 | 0.615 | 0.57 | 0.593 | 0.593 | +0.009 (+1.51%) | 70,775 |
26 Apr 2024 | USD | 0.59 | 0.625 | 0.5501 | 0.5842 | 0.5842 | +0.037 (+6.86%) | 176,560 |
25 Apr 2024 | USD | 0.5596 | 0.575 | 0.5426 | 0.5467 | 0.5467 | -0.012 (-2.13%) | 59,748 |
24 Apr 2024 | USD | 0.5596 | 0.5698 | 0.545 | 0.5586 | 0.5586 | +0 (+0.05%) | 42,999 |
23 Apr 2024 | USD | 0.55 | 0.568 | 0.541 | 0.5583 | 0.5583 | +0.017 (+3.20%) | 43,903 |
22 Apr 2024 | USD | 0.59 | 0.59 | 0.5406 | 0.541 | 0.541 | -0.03 (-5.25%) | 53,698 |
19 Apr 2024 | USD | 0.6075 | 0.6075 | 0.53 | 0.571 | 0.571 | -0.009 (-1.59%) | 187,232 |
18 Apr 2024 | USD | 0.6626 | 0.6626 | 0.58 | 0.5802 | 0.5802 | -0.05 (-7.88%) | 91,246 |
17 Apr 2024 | USD | 0.68 | 0.689 | 0.6003 | 0.6298 | 0.6298 | -0.016 (-2.46%) | 115,068 |
16 Apr 2024 | USD | 0.6666 | 0.6698 | 0.631 | 0.6457 | 0.6457 | -0.034 (-4.97%) | 67,187 |
15 Apr 2024 | USD | 0.74 | 0.74 | 0.627 | 0.6795 | 0.6795 | -0.066 (-8.79%) | 249,807 |
12 Apr 2024 | USD | 0.75 | 0.7592 | 0.74 | 0.745 | 0.745 | -0.009 (-1.17%) | 42,886 |
11 Apr 2024 | USD | 0.77 | 0.77 | 0.741 | 0.7538 | 0.7538 | -0.029 (-3.64%) | 116,364 |
10 Apr 2024 | USD | 0.785 | 0.7955 | 0.76 | 0.7823 | 0.7823 | +0.002 (+0.29%) | 82,969 |
9 Apr 2024 | USD | 0.7983 | 0.7983 | 0.7521 | 0.78 | 0.78 | 0.0 (0.0%) | 68,398 |
8 Apr 2024 | USD | 0.81 | 0.819 | 0.752 | 0.78 | 0.78 | -0.025 (-3.11%) | 106,267 |
5 Apr 2024 | USD | 0.8133 | 0.8364 | 0.8027 | 0.805 | 0.805 | -0.038 (-4.51%) | 79,814 |