Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 0.636 | 0.69 | 0.636 | 0.69 | 0.69 | +0.06 (+9.52%) | 35,300 |
20 May 2024 | USD | 0.683 | 0.685 | 0.615 | 0.63 | 0.63 | -0.036 (-5.41%) | 80,600 |
17 May 2024 | USD | 0.637 | 0.668 | 0.62 | 0.666 | 0.666 | +0.045 (+7.25%) | 41,300 |
16 May 2024 | USD | 0.607 | 0.626 | 0.583 | 0.621 | 0.621 | +0.031 (+5.25%) | 105,000 |
15 May 2024 | USD | 0.546 | 0.607 | 0.539 | 0.59 | 0.59 | +0.044 (+8.06%) | 101,800 |
14 May 2024 | USD | 0.508 | 0.546 | 0.507 | 0.546 | 0.546 | +0.031 (+6.02%) | 38,700 |
13 May 2024 | USD | 0.498 | 0.528 | 0.498 | 0.515 | 0.515 | +0.008 (+1.58%) | 20,000 |
10 May 2024 | USD | 0.514 | 0.531 | 0.505 | 0.507 | 0.507 | -0.02 (-3.80%) | 34,600 |
9 May 2024 | USD | 0.542 | 0.542 | 0.505 | 0.527 | 0.527 | +0.022 (+4.36%) | 10,200 |
8 May 2024 | USD | 0.512 | 0.518 | 0.505 | 0.505 | 0.505 | -0.017 (-3.26%) | 10,300 |
7 May 2024 | USD | 0.485 | 0.522 | 0.485 | 0.522 | 0.522 | +0.015 (+2.96%) | 47,200 |
6 May 2024 | USD | 0.484 | 0.528 | 0.484 | 0.507 | 0.507 | -0.022 (-4.16%) | 41,300 |
3 May 2024 | USD | 0.513 | 0.53 | 0.5 | 0.529 | 0.529 | +0.014 (+2.72%) | 14,100 |
2 May 2024 | USD | 0.504 | 0.523 | 0.5 | 0.515 | 0.515 | +0.014 (+2.79%) | 23,300 |
1 May 2024 | USD | 0.524 | 0.524 | 0.461 | 0.501 | 0.501 | 0.0 (0.0%) | 47,000 |
30 Apr 2024 | USD | 0.53 | 0.533 | 0.497 | 0.501 | 0.501 | -0.034 (-6.36%) | 109,000 |
29 Apr 2024 | USD | 0.572 | 0.572 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 44,700 |
26 Apr 2024 | USD | 0.559 | 0.576 | 0.543 | 0.555 | 0.555 | -0.021 (-3.65%) | 11,700 |
25 Apr 2024 | USD | 0.549 | 0.577 | 0.549 | 0.576 | 0.576 | +0.006 (+1.05%) | 3,600 |
24 Apr 2024 | USD | 0.506 | 0.574 | 0.5 | 0.57 | 0.57 | +0.03 (+5.56%) | 84,000 |
23 Apr 2024 | USD | 0.573 | 0.573 | 0.51 | 0.54 | 0.54 | -0.021 (-3.74%) | 204,300 |
22 Apr 2024 | USD | 0.535 | 0.571 | 0.523 | 0.561 | 0.561 | +0.006 (+1.08%) | 39,500 |
19 Apr 2024 | USD | 0.594 | 0.594 | 0.531 | 0.555 | 0.555 | +0.005 (+0.91%) | 22,900 |
18 Apr 2024 | USD | 0.578 | 0.578 | 0.533 | 0.55 | 0.55 | -0.011 (-1.96%) | 125,500 |
17 Apr 2024 | USD | 0.579 | 0.585 | 0.561 | 0.561 | 0.561 | -0.008 (-1.41%) | 52,800 |
16 Apr 2024 | USD | 0.58 | 0.584 | 0.569 | 0.569 | 0.569 | -0.011 (-1.90%) | 9,600 |
15 Apr 2024 | USD | 0.57 | 0.584 | 0.569 | 0.58 | 0.58 | -0.005 (-0.85%) | 5,600 |
12 Apr 2024 | USD | 0.593 | 0.593 | 0.567 | 0.585 | 0.585 | -0.005 (-0.85%) | 39,900 |
11 Apr 2024 | USD | 0.613 | 0.613 | 0.58 | 0.59 | 0.59 | -0.023 (-3.75%) | 30,800 |
10 Apr 2024 | USD | 0.604 | 0.62 | 0.584 | 0.613 | 0.613 | -0.004 (-0.65%) | 17,100 |