Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.5555 | 0.5555 | 0.52 | 0.5239 | 0.5239 | -0.001 (-0.21%) | 431,776 |
17 May 2024 | USD | 0.441 | 0.525 | 0.4262 | 0.525 | 0.525 | +0.099 (+23.24%) | 478,560 |
16 May 2024 | USD | 0.43 | 0.432 | 0.4051 | 0.426 | 0.426 | +0.005 (+1.09%) | 116,285 |
15 May 2024 | USD | 0.4071 | 0.4214 | 0.398 | 0.4214 | 0.4214 | +0.014 (+3.51%) | 201,069 |
14 May 2024 | USD | 0.4193 | 0.4193 | 0.4 | 0.4071 | 0.4071 | -0.005 (-1.26%) | 192,158 |
13 May 2024 | USD | 0.3902 | 0.415 | 0.3902 | 0.4123 | 0.4123 | +0.021 (+5.42%) | 202,903 |
10 May 2024 | USD | 0.393 | 0.407 | 0.39 | 0.3911 | 0.3911 | -0.007 (-1.81%) | 213,907 |
9 May 2024 | USD | 0.4 | 0.4079 | 0.3801 | 0.3983 | 0.3983 | +0.009 (+2.39%) | 357,226 |
8 May 2024 | USD | 0.4003 | 0.415 | 0.385 | 0.389 | 0.389 | -0.011 (-2.77%) | 261,666 |
7 May 2024 | USD | 0.4001 | 0.43 | 0.4 | 0.4001 | 0.4001 | 0.0 (0.0%) | 359,705 |
6 May 2024 | USD | 0.4001 | 0.42 | 0.4001 | 0.4001 | 0.4001 | 0.0 (0.0%) | 179,166 |
3 May 2024 | USD | 0.43 | 0.4325 | 0.4001 | 0.4001 | 0.4001 | -0.03 (-6.98%) | 169,521 |
2 May 2024 | USD | 0.4199 | 0.4636 | 0.41 | 0.4301 | 0.4301 | +0.017 (+3.99%) | 186,507 |
1 May 2024 | USD | 0.4525 | 0.4607 | 0.41 | 0.4136 | 0.4136 | -0.025 (-5.61%) | 172,293 |
30 Apr 2024 | USD | 0.4385 | 0.463 | 0.43 | 0.4382 | 0.4382 | -0.017 (-3.82%) | 66,459 |
29 Apr 2024 | USD | 0.47 | 0.4728 | 0.451 | 0.4556 | 0.4556 | -0.014 (-3.06%) | 84,756 |
26 Apr 2024 | USD | 0.495 | 0.5073 | 0.4666 | 0.47 | 0.47 | -0.027 (-5.39%) | 101,623 |
25 Apr 2024 | USD | 0.51 | 0.51 | 0.4901 | 0.4968 | 0.4968 | -0.003 (-0.64%) | 52,681 |
24 Apr 2024 | USD | 0.51 | 0.51 | 0.4902 | 0.5 | 0.5 | -0.006 (-1.22%) | 34,405 |
23 Apr 2024 | USD | 0.4912 | 0.5062 | 0.4912 | 0.5062 | 0.5062 | +0.013 (+2.68%) | 115,613 |
22 Apr 2024 | USD | 0.49 | 0.499 | 0.49 | 0.493 | 0.493 | -0.001 (-0.14%) | 79,536 |
19 Apr 2024 | USD | 0.5087 | 0.5087 | 0.49 | 0.4937 | 0.4937 | -0.005 (-1.06%) | 73,980 |
18 Apr 2024 | USD | 0.5078 | 0.5212 | 0.4951 | 0.499 | 0.499 | -0.009 (-1.73%) | 34,143 |
17 Apr 2024 | USD | 0.52 | 0.52 | 0.491 | 0.5078 | 0.5078 | -0.003 (-0.57%) | 95,570 |
16 Apr 2024 | USD | 0.5279 | 0.53 | 0.49 | 0.5107 | 0.5107 | +0.006 (+1.23%) | 187,144 |
15 Apr 2024 | USD | 0.5628 | 0.5692 | 0.4901 | 0.5045 | 0.5045 | -0.022 (-4.18%) | 260,456 |
12 Apr 2024 | USD | 0.543 | 0.57 | 0.5265 | 0.5265 | 0.5265 | -0.015 (-2.81%) | 271,402 |
11 Apr 2024 | USD | 0.5548 | 0.557 | 0.52 | 0.5417 | 0.5417 | +0.002 (+0.35%) | 70,195 |
10 Apr 2024 | USD | 0.531 | 0.5647 | 0.5051 | 0.5398 | 0.5398 | -0.018 (-3.26%) | 353,820 |
9 Apr 2024 | USD | 0.59 | 0.59 | 0.555 | 0.558 | 0.558 | -0.019 (-3.31%) | 310,728 |