Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 0.6 | 0.6245 | 0.5694 | 0.602 | 0.602 | -0.015 (-2.42%) | 239,328 |
3 May 2024 | USD | 0.6324 | 0.65 | 0.55 | 0.6169 | 0.6169 | +0.006 (+1.06%) | 222,208 |
2 May 2024 | USD | 0.642 | 0.67 | 0.5103 | 0.6104 | 0.6104 | -0.032 (-4.92%) | 399,739 |
1 May 2024 | USD | 0.8 | 0.82 | 0.641 | 0.642 | 0.642 | -0.127 (-16.51%) | 718,416 |
30 Apr 2024 | USD | 0.72 | 0.84 | 0.6505 | 0.769 | 0.769 | +0.058 (+8.16%) | 2,201,088 |
29 Apr 2024 | USD | 0.67 | 0.74 | 0.6351 | 0.711 | 0.711 | +0.075 (+11.79%) | 657,450 |
26 Apr 2024 | USD | 0.5299 | 0.67 | 0.5235 | 0.636 | 0.636 | +0.113 (+21.49%) | 1,012,560 |
25 Apr 2024 | USD | 0.5385 | 0.5599 | 0.51 | 0.5235 | 0.5235 | -0.028 (-5.11%) | 413,724 |
24 Apr 2024 | USD | 0.57 | 0.6 | 0.55 | 0.5517 | 0.5517 | -0.048 (-8.05%) | 366,508 |
23 Apr 2024 | USD | 0.59 | 0.6138 | 0.56 | 0.6 | 0.6 | -0.005 (-0.81%) | 292,368 |
22 Apr 2024 | USD | 0.6 | 0.615 | 0.5622 | 0.6049 | 0.6049 | -0.024 (-3.74%) | 423,957 |
19 Apr 2024 | USD | 0.65 | 0.717 | 0.58 | 0.6284 | 0.6284 | -0.032 (-4.80%) | 1,150,439 |
18 Apr 2024 | USD | 0.57 | 0.705 | 0.545 | 0.6601 | 0.6601 | +0.089 (+15.58%) | 1,278,077 |
17 Apr 2024 | USD | 0.5999 | 0.6067 | 0.528 | 0.5711 | 0.5711 | -0.036 (-5.87%) | 598,502 |
16 Apr 2024 | USD | 0.6898 | 0.6898 | 0.5621 | 0.6067 | 0.6067 | -0.09 (-12.92%) | 593,103 |
15 Apr 2024 | USD | 0.62 | 0.7 | 0.535 | 0.6967 | 0.6967 | +0.097 (+16.14%) | 1,776,616 |
12 Apr 2024 | USD | 0.5729 | 0.6 | 0.5118 | 0.5999 | 0.5999 | +0.03 (+5.26%) | 605,171 |
11 Apr 2024 | USD | 0.502 | 0.57 | 0.49 | 0.5699 | 0.5699 | +0.06 (+11.75%) | 618,796 |
10 Apr 2024 | USD | 0.52 | 0.5405 | 0.49 | 0.51 | 0.51 | -0.029 (-5.33%) | 436,929 |
9 Apr 2024 | USD | 0.5199 | 0.545 | 0.49 | 0.5387 | 0.5387 | +0.024 (+4.60%) | 830,657 |
8 Apr 2024 | USD | 0.6195 | 0.63 | 0.5006 | 0.515 | 0.515 | -0.025 (-4.61%) | 2,553,708 |
5 Apr 2024 | USD | 0.5634 | 0.61 | 0.5213 | 0.5399 | 0.5399 | +0.005 (+0.95%) | 1,268,267 |
4 Apr 2024 | USD | 0.56 | 0.66 | 0.5136 | 0.5348 | 0.5348 | +0.025 (+4.86%) | 2,613,051 |
3 Apr 2024 | USD | 0.4523 | 0.6 | 0.4523 | 0.51 | 0.51 | +0.042 (+8.97%) | 1,502,783 |
2 Apr 2024 | USD | 0.46 | 0.4898 | 0.427 | 0.468 | 0.468 | +0.008 (+1.72%) | 83,208 |
1 Apr 2024 | USD | 0.51 | 0.5355 | 0.45 | 0.4601 | 0.4601 | -0.06 (-11.52%) | 96,580 |
28 Mar 2024 | USD | 0.529 | 0.55 | 0.4832 | 0.52 | 0.52 | -0.002 (-0.38%) | 157,173 |
27 Mar 2024 | USD | 0.55 | 0.566 | 0.48 | 0.522 | 0.522 | -0.023 (-4.22%) | 169,866 |
26 Mar 2024 | USD | 0.518 | 0.566 | 0.508 | 0.545 | 0.545 | +0.04 (+7.92%) | 245,241 |
25 Mar 2024 | USD | 0.583 | 0.62 | 0.5 | 0.505 | 0.505 | -0.078 (-13.38%) | 443,814 |