Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 0.584 | 0.62 | 0.56 | 0.5958 | 0.5958 | +0.023 (+3.98%) | 685,142 |
15 May 2024 | USD | 0.553 | 0.58 | 0.5529 | 0.573 | 0.573 | +0.019 (+3.47%) | 302,783 |
14 May 2024 | USD | 0.525 | 0.59 | 0.525 | 0.5538 | 0.5538 | +0.034 (+6.50%) | 761,170 |
13 May 2024 | USD | 0.515 | 0.529 | 0.5 | 0.52 | 0.52 | +0.005 (+0.97%) | 233,234 |
10 May 2024 | USD | 0.5209 | 0.54 | 0.5104 | 0.515 | 0.515 | -0.005 (-0.96%) | 270,329 |
9 May 2024 | USD | 0.549 | 0.549 | 0.5151 | 0.52 | 0.52 | -0.02 (-3.65%) | 240,533 |
8 May 2024 | USD | 0.506 | 0.55 | 0.4975 | 0.5397 | 0.5397 | +0.034 (+6.72%) | 720,683 |
7 May 2024 | USD | 0.525 | 0.525 | 0.5 | 0.5057 | 0.5057 | -0.005 (-1.02%) | 296,681 |
6 May 2024 | USD | 0.5154 | 0.5197 | 0.4926 | 0.5109 | 0.5109 | -0 (-0.06%) | 321,764 |
3 May 2024 | USD | 0.5111 | 0.535 | 0.5081 | 0.5112 | 0.5112 | -0.009 (-1.69%) | 293,702 |
2 May 2024 | USD | 0.526 | 0.5499 | 0.5 | 0.52 | 0.52 | +0.012 (+2.36%) | 601,246 |
1 May 2024 | USD | 0.628 | 0.633 | 0.49 | 0.508 | 0.508 | -0.034 (-6.27%) | 1,707,510 |
30 Apr 2024 | USD | 0.4493 | 0.5589 | 0.4401 | 0.542 | 0.542 | +0.079 (+17.01%) | 2,188,896 |
29 Apr 2024 | USD | 0.472 | 0.4748 | 0.42 | 0.4632 | 0.4632 | +0.005 (+1.14%) | 436,584 |
26 Apr 2024 | USD | 0.421 | 0.496 | 0.4176 | 0.458 | 0.458 | +0.028 (+6.51%) | 798,255 |
25 Apr 2024 | USD | 0.4375 | 0.4479 | 0.417 | 0.43 | 0.43 | -0.009 (-2.05%) | 242,728 |
24 Apr 2024 | USD | 0.4626 | 0.4688 | 0.413 | 0.439 | 0.439 | -0.018 (-3.85%) | 448,341 |
23 Apr 2024 | USD | 0.47 | 0.49 | 0.4162 | 0.4566 | 0.4566 | +0.011 (+2.58%) | 538,038 |
22 Apr 2024 | USD | 0.4927 | 0.508 | 0.42 | 0.4451 | 0.4451 | -0.045 (-9.16%) | 652,520 |
19 Apr 2024 | USD | 0.4857 | 0.508 | 0.47 | 0.49 | 0.49 | +0.014 (+2.92%) | 620,504 |
18 Apr 2024 | USD | 0.5661 | 0.57 | 0.47 | 0.4761 | 0.4761 | -0.11 (-18.82%) | 1,361,556 |
17 Apr 2024 | USD | 0.5386 | 0.65 | 0.526 | 0.5865 | 0.5865 | +0.101 (+20.68%) | 3,170,954 |
16 Apr 2024 | USD | 0.4257 | 0.66 | 0.4204 | 0.486 | 0.486 | +0.047 (+10.66%) | 5,128,118 |
15 Apr 2024 | USD | 0.434 | 0.4392 | 0.4 | 0.4392 | 0.4392 | -0.001 (-0.20%) | 480,646 |
12 Apr 2024 | USD | 0.5357 | 0.5357 | 0.4201 | 0.4401 | 0.4401 | -0.09 (-16.96%) | 1,126,778 |
11 Apr 2024 | USD | 0.553 | 0.553 | 0.51 | 0.53 | 0.53 | -0.001 (-0.19%) | 405,164 |
10 Apr 2024 | USD | 0.5648 | 0.5747 | 0.5093 | 0.531 | 0.531 | -0.044 (-7.65%) | 906,116 |
9 Apr 2024 | USD | 0.57 | 0.6 | 0.54 | 0.575 | 0.575 | -0.045 (-7.26%) | 842,212 |
8 Apr 2024 | USD | 0.64 | 0.6669 | 0.54 | 0.62 | 0.62 | -0.029 (-4.54%) | 1,354,163 |
5 Apr 2024 | USD | 0.71 | 0.8 | 0.6 | 0.6495 | 0.6495 | -0.04 (-5.86%) | 2,730,247 |