Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 0.376 | 0.38 | 0.3 | 0.336 | 0.336 | -0.004 (-1.18%) | 147,900 |
15 May 2024 | USD | 0.295 | 0.4 | 0.26 | 0.34 | 0.34 | +0.061 (+21.86%) | 760,700 |
14 May 2024 | USD | 0.28 | 0.287 | 0.27 | 0.279 | 0.279 | +0.001 (+0.36%) | 136,100 |
13 May 2024 | USD | 0.285 | 0.285 | 0.269 | 0.278 | 0.278 | +0.008 (+2.96%) | 129,400 |
10 May 2024 | USD | 0.285 | 0.285 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 49,000 |
9 May 2024 | USD | 0.297 | 0.297 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 64,800 |
8 May 2024 | USD | 0.29 | 0.3 | 0.27 | 0.285 | 0.285 | -0.011 (-3.72%) | 129,100 |
7 May 2024 | USD | 0.283 | 0.315 | 0.281 | 0.296 | 0.296 | +0.002 (+0.68%) | 108,700 |
6 May 2024 | USD | 0.283 | 0.32 | 0.281 | 0.294 | 0.294 | -0.014 (-4.55%) | 70,100 |
3 May 2024 | USD | 0.322 | 0.338 | 0.298 | 0.308 | 0.308 | -0.022 (-6.67%) | 271,600 |
2 May 2024 | USD | 0.32 | 0.359 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 427,300 |
1 May 2024 | USD | 0.387 | 0.387 | 0.316 | 0.32 | 0.32 | -0.044 (-12.09%) | 89,600 |
30 Apr 2024 | USD | 0.399 | 0.399 | 0.324 | 0.364 | 0.364 | -0.006 (-1.62%) | 68,200 |
29 Apr 2024 | USD | 0.31 | 0.37 | 0.31 | 0.37 | 0.37 | +0.059 (+18.97%) | 162,600 |
26 Apr 2024 | USD | 0.329 | 0.329 | 0.28 | 0.311 | 0.311 | -0.044 (-12.39%) | 509,800 |
25 Apr 2024 | USD | 0.387 | 0.392 | 0.35 | 0.355 | 0.355 | -0.027 (-7.07%) | 81,900 |
24 Apr 2024 | USD | 0.355 | 0.458 | 0.352 | 0.382 | 0.382 | +0.027 (+7.61%) | 678,700 |
23 Apr 2024 | USD | 0.399 | 0.399 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 283,900 |
22 Apr 2024 | USD | 0.403 | 0.403 | 0.33 | 0.35 | 0.35 | -0.018 (-4.89%) | 129,100 |
19 Apr 2024 | USD | 0.385 | 0.395 | 0.35 | 0.368 | 0.368 | -0.032 (-8%) | 113,800 |
18 Apr 2024 | USD | 0.426 | 0.426 | 0.38 | 0.4 | 0.4 | -0.023 (-5.44%) | 107,700 |
17 Apr 2024 | USD | 0.416 | 0.427 | 0.369 | 0.423 | 0.423 | -0.001 (-0.24%) | 122,500 |
16 Apr 2024 | USD | 0.477 | 0.477 | 0.41 | 0.424 | 0.424 | -0.024 (-5.36%) | 84,600 |
15 Apr 2024 | USD | 0.477 | 0.477 | 0.429 | 0.448 | 0.448 | -0.022 (-4.68%) | 35,100 |
12 Apr 2024 | USD | 0.469 | 0.474 | 0.413 | 0.47 | 0.47 | +0.005 (+1.08%) | 40,800 |
11 Apr 2024 | USD | 0.496 | 0.496 | 0.458 | 0.465 | 0.465 | +0.005 (+1.09%) | 31,600 |
10 Apr 2024 | USD | 0.45 | 0.496 | 0.45 | 0.46 | 0.46 | -0.014 (-2.95%) | 29,500 |
9 Apr 2024 | USD | 0.496 | 0.525 | 0.474 | 0.474 | 0.474 | -0.022 (-4.44%) | 71,500 |
8 Apr 2024 | USD | 0.51 | 0.52 | 0.457 | 0.496 | 0.496 | -0.018 (-3.50%) | 118,000 |
5 Apr 2024 | USD | 0.54 | 0.55 | 0.51 | 0.514 | 0.514 | -0.04 (-7.22%) | 60,000 |