Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 0.48 | 0.56 | 0.48 | 0.56 | 0.56 | +0.07 (+14.29%) | 12,100 |
20 May 2024 | USD | 0.59 | 0.59 | 0.49 | 0.49 | 0.49 | -0.1 (-16.95%) | 4,200 |
17 May 2024 | USD | 0.4 | 0.6 | 0.4 | 0.59 | 0.59 | +0.03 (+5.36%) | 29,100 |
16 May 2024 | USD | 0.47 | 0.6 | 0.45 | 0.56 | 0.56 | +0.01 (+1.82%) | 90,100 |
15 May 2024 | USD | 0.45 | 0.6 | 0.45 | 0.55 | 0.55 | 0.0 (0.0%) | 22,800 |
14 May 2024 | USD | 0.58 | 0.58 | 0.45 | 0.55 | 0.55 | 0.0 (0.0%) | 47,300 |
13 May 2024 | USD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 9,400 |
10 May 2024 | USD | 0.61 | 0.61 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 33,500 |
9 May 2024 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,200 |
8 May 2024 | USD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -0.05 (-8.20%) | 155,000 |
7 May 2024 | USD | 0.56 | 0.7 | 0.56 | 0.61 | 0.61 | +0.01 (+1.67%) | 286,600 |
6 May 2024 | USD | 0.56 | 0.7 | 0.56 | 0.6 | 0.6 | +0.05 (+9.09%) | 19,600 |
3 May 2024 | USD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,500 |
2 May 2024 | USD | 0.55 | 0.65 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 1,900 |
1 May 2024 | USD | 0.65 | 0.65 | 0.55 | 0.6 | 0.6 | -0.05 (-7.69%) | 4,500 |
30 Apr 2024 | USD | 0.56 | 0.65 | 0.55 | 0.65 | 0.65 | +0.1 (+18.18%) | 111,500 |
29 Apr 2024 | USD | 0.03 | 0.65 | 0.03 | 0.55 | 0.55 | -0.01 (-1.79%) | 31,600 |
26 Apr 2024 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,100 |
25 Apr 2024 | USD | 0.58 | 0.68 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 15,700 |
24 Apr 2024 | USD | 0.66 | 0.66 | 0.56 | 0.56 | 0.56 | -0.05 (-8.20%) | 9,200 |
23 Apr 2024 | USD | 0.65 | 0.68 | 0.55 | 0.61 | 0.61 | +0.06 (+10.91%) | 4,800 |
22 Apr 2024 | USD | 0.59 | 0.62 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 81,300 |
19 Apr 2024 | USD | 0.56 | 0.6 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 322,200 |
18 Apr 2024 | USD | 0.55 | 0.65 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 18,400 |
17 Apr 2024 | USD | 0.72 | 0.72 | 0.55 | 0.6 | 0.6 | -0.03 (-4.76%) | 140,000 |
16 Apr 2024 | USD | 0.56 | 0.63 | 0.55 | 0.63 | 0.63 | 0.0 (0.0%) | 398,800 |
15 Apr 2024 | USD | 0.54 | 0.8 | 0.54 | 0.63 | 0.63 | -0.07 (-10.00%) | 374,600 |
12 Apr 2024 | USD | 0.54 | 0.7 | 0.54 | 0.7 | 0.7 | +0.03 (+4.48%) | 111,500 |
11 Apr 2024 | USD | 0.55 | 0.67 | 0.52 | 0.67 | 0.67 | +0.04 (+6.35%) | 10,400 |
10 Apr 2024 | USD | 0.52 | 0.63 | 0.52 | 0.63 | 0.63 | 0.0 (0.0%) | 18,500 |