Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 0.229 | 0.236 | 0.218 | 0.231 | 0.231 | +0.006 (+2.67%) | 26,300 |
16 May 2024 | USD | 0.209 | 0.23 | 0.204 | 0.225 | 0.225 | +0.01 (+4.65%) | 47,100 |
15 May 2024 | USD | 0.219 | 0.226 | 0.202 | 0.215 | 0.215 | +0.001 (+0.47%) | 48,200 |
14 May 2024 | USD | 0.248 | 0.248 | 0.21 | 0.214 | 0.214 | 0.0 (0.0%) | 66,200 |
13 May 2024 | USD | 0.21 | 0.237 | 0.207 | 0.214 | 0.214 | +0.004 (+1.90%) | 47,200 |
10 May 2024 | USD | 0.202 | 0.222 | 0.2 | 0.21 | 0.21 | +0.004 (+1.94%) | 50,700 |
9 May 2024 | USD | 0.203 | 0.237 | 0.2 | 0.206 | 0.206 | 0.0 (0.0%) | 128,600 |
8 May 2024 | USD | 0.249 | 0.258 | 0.2 | 0.206 | 0.206 | -0.025 (-10.82%) | 220,000 |
7 May 2024 | USD | 0.268 | 0.268 | 0.204 | 0.231 | 0.231 | -0.007 (-2.94%) | 50,300 |
6 May 2024 | USD | 0.252 | 0.252 | 0.23 | 0.238 | 0.238 | +0.003 (+1.28%) | 15,900 |
3 May 2024 | USD | 0.239 | 0.25 | 0.223 | 0.235 | 0.235 | -0.004 (-1.67%) | 74,600 |
2 May 2024 | USD | 0.226 | 0.239 | 0.218 | 0.239 | 0.239 | +0.018 (+8.14%) | 31,700 |
1 May 2024 | USD | 0.215 | 0.226 | 0.21 | 0.221 | 0.221 | +0.008 (+3.76%) | 33,200 |
30 Apr 2024 | USD | 0.238 | 0.253 | 0.213 | 0.213 | 0.213 | -0.021 (-8.97%) | 28,800 |
29 Apr 2024 | USD | 0.238 | 0.254 | 0.23 | 0.234 | 0.234 | +0.014 (+6.36%) | 45,800 |
26 Apr 2024 | USD | 0.239 | 0.239 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 42,000 |
25 Apr 2024 | USD | 0.226 | 0.229 | 0.22 | 0.224 | 0.224 | -0.003 (-1.32%) | 20,000 |
24 Apr 2024 | USD | 0.228 | 0.234 | 0.225 | 0.227 | 0.227 | -0.005 (-2.16%) | 19,300 |
23 Apr 2024 | USD | 0.23 | 0.257 | 0.218 | 0.232 | 0.232 | +0.002 (+0.87%) | 58,000 |
22 Apr 2024 | USD | 0.282 | 0.282 | 0.225 | 0.23 | 0.23 | -0.03 (-11.54%) | 79,900 |
19 Apr 2024 | USD | 0.315 | 0.315 | 0.26 | 0.26 | 0.26 | -0.012 (-4.41%) | 31,000 |
18 Apr 2024 | USD | 0.331 | 0.337 | 0.27 | 0.272 | 0.272 | -0.071 (-20.70%) | 40,700 |
17 Apr 2024 | USD | 0.349 | 0.394 | 0.333 | 0.343 | 0.343 | +0.018 (+5.54%) | 46,700 |
16 Apr 2024 | USD | 0.295 | 0.336 | 0.256 | 0.325 | 0.325 | +0.065 (+25%) | 48,900 |
15 Apr 2024 | USD | 0.357 | 0.357 | 0.255 | 0.26 | 0.26 | -0.028 (-9.72%) | 23,500 |
12 Apr 2024 | USD | 0.3 | 0.346 | 0.286 | 0.288 | 0.288 | -0.058 (-16.76%) | 46,400 |
11 Apr 2024 | USD | 0.358 | 0.367 | 0.305 | 0.346 | 0.346 | +0.036 (+11.61%) | 12,800 |
10 Apr 2024 | USD | 0.313 | 0.313 | 0.3 | 0.31 | 0.31 | +0.006 (+1.97%) | 18,500 |
9 Apr 2024 | USD | 0.379 | 0.398 | 0.304 | 0.304 | 0.304 | -0.044 (-12.64%) | 34,600 |
8 Apr 2024 | USD | 0.454 | 0.454 | 0.348 | 0.348 | 0.348 | -0.013 (-3.60%) | 27,600 |