Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 0.21 | 0.262 | 0.21 | 0.235 | 1.175 | -0.08 (-25.40%) | 16,800 |
24 May 2024 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 0 |
23 May 2024 | USD | 0.374 | 0.374 | 0.235 | 0.315 | 1.575 | +0.075 (+31.25%) | 1,000 |
22 May 2024 | USD | 0.248 | 0.248 | 0.24 | 0.24 | 1.2 | -0.035 (-12.73%) | 2,400 |
21 May 2024 | USD | 0.38 | 0.38 | 0.225 | 0.275 | 1.375 | +0.032 (+13.17%) | 22,100 |
20 May 2024 | USD | 0.289 | 0.289 | 0.21 | 0.243 | 1.215 | -0.137 (-36.05%) | 31,100 |
17 May 2024 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 1.9 | +0.012 (+3.26%) | 3,000 |
16 May 2024 | USD | 0.39 | 0.4 | 0.32 | 0.368 | 1.84 | -0.032 (-8%) | 25,300 |
15 May 2024 | USD | 0.39 | 0.4 | 0.35 | 0.4 | 2 | +0.05 (+14.29%) | 101,300 |
14 May 2024 | USD | 0.33 | 0.38 | 0.33 | 0.35 | 1.75 | +0.012 (+3.55%) | 14,100 |
13 May 2024 | USD | 0.35 | 0.35 | 0.28 | 0.338 | 1.69 | -0.042 (-11.05%) | 13,900 |
10 May 2024 | USD | 0.38 | 0.38 | 0.356 | 0.38 | 1.9 | +0.129 (+51.39%) | 1,300 |
9 May 2024 | USD | 0.261 | 0.261 | 0.251 | 0.251 | 1.255 | -0.01 (-3.83%) | 18,000 |
8 May 2024 | USD | 0.261 | 0.261 | 0.261 | 0.261 | 1.305 | 0.0 (0.0%) | 0 |
7 May 2024 | USD | 0.261 | 0.261 | 0.261 | 0.261 | 1.305 | 0.0 (0.0%) | 0 |
6 May 2024 | USD | 0.26 | 0.261 | 0.26 | 0.261 | 1.305 | +0.011 (+4.40%) | 4,600 |
3 May 2024 | USD | 0.385 | 0.419 | 0.25 | 0.25 | 1.25 | -0.015 (-5.66%) | 6,900 |
2 May 2024 | USD | 0.243 | 0.265 | 0.224 | 0.265 | 1.325 | +0.014 (+5.58%) | 7,000 |
1 May 2024 | USD | 0.251 | 0.251 | 0.251 | 0.251 | 1.255 | 0.0 (0.0%) | 0 |
30 Apr 2024 | USD | 0.263 | 0.28 | 0.251 | 0.251 | 1.255 | -0.02 (-7.38%) | 5,900 |
29 Apr 2024 | USD | 0.4 | 0.4 | 0.263 | 0.271 | 1.355 | -0.077 (-22.13%) | 34,000 |
26 Apr 2024 | USD | 0.3 | 0.41 | 0.281 | 0.348 | 1.74 | +0.048 (+16%) | 83,300 |
25 Apr 2024 | USD | 0.52 | 0.52 | 0.28 | 0.3 | 1.5 | -0.327 (-52.15%) | 164,200 |
24 Apr 2024 | USD | 1.5 | 1.605 | 0.627 | 0.627 | 3.135 | -0.963 (-60.57%) | 445,800 |
23 Apr 2024 | USD | 1.32 | 1.6 | 1.25 | 1.59 | 7.95 | +0.29 (+22.31%) | 1,858,700 |
22 Apr 2024 | USD | 0.989 | 1.53 | 0.95 | 1.3 | 6.5 | +0.25 (+23.81%) | 81,500 |
19 Apr 2024 | USD | 1.27 | 1.27 | 0.723 | 1.05 | 5.25 | -0.23 (-17.97%) | 48,700 |
18 Apr 2024 | USD | 1.15 | 1.75 | 1.12 | 1.28 | 6.4 | +0.14 (+12.28%) | 83,600 |
17 Apr 2024 | USD | 0.69 | 1.21 | 0.69 | 1.14 | 5.7 | +0.45 (+65.22%) | 345,000 |
16 Apr 2024 | USD | 0.575 | 0.701 | 0.575 | 0.69 | 3.45 | +0.115 (+20%) | 192,400 |