Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.585 | 0.834 | 0.535 | 0.834 | 0.834 | +0.249 (+42.56%) | 38,551 |
17 May 2024 | USD | 0.52 | 0.59 | 0.52 | 0.585 | 0.585 | +0.048 (+8.94%) | 82,578 |
16 May 2024 | USD | 0.5475 | 0.5589 | 0.537 | 0.537 | 0.537 | -0.011 (-2.10%) | 5,214 |
15 May 2024 | USD | 0.56 | 0.5674 | 0.5292 | 0.5485 | 0.5485 | +0.009 (+1.57%) | 104,030 |
14 May 2024 | USD | 0.52 | 0.5449 | 0.5082 | 0.54 | 0.54 | +0.02 (+3.85%) | 78,871 |
13 May 2024 | USD | 0.4932 | 0.5202 | 0.4932 | 0.52 | 0.52 | +0.01 (+1.96%) | 27,700 |
10 May 2024 | USD | 0.515 | 0.52 | 0.474 | 0.51 | 0.51 | -0.007 (-1.45%) | 54,300 |
9 May 2024 | USD | 0.5 | 0.52 | 0.5 | 0.5175 | 0.5175 | +0.031 (+6.31%) | 37,900 |
8 May 2024 | USD | 0.5 | 0.5 | 0.4728 | 0.4868 | 0.4868 | +0.022 (+4.67%) | 15,662 |
7 May 2024 | USD | 0.49 | 0.5249 | 0.4573 | 0.4651 | 0.4651 | -0.024 (-4.81%) | 30,483 |
6 May 2024 | USD | 0.5689 | 0.5835 | 0.4886 | 0.4886 | 0.4886 | -0.072 (-12.91%) | 169,402 |
3 May 2024 | USD | 0.5684 | 0.59 | 0.525 | 0.561 | 0.561 | -0.01 (-1.70%) | 44,863 |
2 May 2024 | USD | 0.6347 | 0.6347 | 0.5707 | 0.5707 | 0.5707 | -0.039 (-6.44%) | 34,722 |
1 May 2024 | USD | 0.6001 | 0.6491 | 0.6 | 0.61 | 0.61 | +0.046 (+8.16%) | 73,006 |
30 Apr 2024 | USD | 0.6081 | 0.6298 | 0.563 | 0.564 | 0.564 | -0.032 (-5.37%) | 20,274 |
29 Apr 2024 | USD | 0.63 | 0.664 | 0.5861 | 0.596 | 0.596 | -0.049 (-7.53%) | 30,158 |
26 Apr 2024 | USD | 0.632 | 0.678 | 0.632 | 0.6445 | 0.6445 | +0.015 (+2.30%) | 165,800 |
25 Apr 2024 | USD | 0.6165 | 0.6482 | 0.6165 | 0.63 | 0.63 | +0.032 (+5.39%) | 24,860 |
24 Apr 2024 | USD | 0.5978 | 0.5978 | 0.5978 | 0.5978 | 0.5978 | 0.0 (0.0%) | 0 |
23 Apr 2024 | USD | 0.5978 | 0.5978 | 0.5903 | 0.5978 | 0.5978 | -0.005 (-0.86%) | 5,850 |
22 Apr 2024 | USD | 0.6169 | 0.6169 | 0.603 | 0.603 | 0.603 | +0.025 (+4.25%) | 6,063 |
19 Apr 2024 | USD | 0.5784 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | -0.006 (-1.08%) | 500 |
18 Apr 2024 | USD | 0.56 | 0.5847 | 0.56 | 0.5847 | 0.5847 | +0.029 (+5.31%) | 79,564 |
17 Apr 2024 | USD | 0.5857 | 0.5857 | 0.5341 | 0.5552 | 0.5552 | -0.052 (-8.59%) | 77,913 |
16 Apr 2024 | USD | 0.5717 | 0.6074 | 0.5717 | 0.6074 | 0.6074 | +0.07 (+13.09%) | 5,249 |
15 Apr 2024 | USD | 0.58 | 0.592 | 0.5371 | 0.5371 | 0.5371 | -0.052 (-8.86%) | 25,365 |
12 Apr 2024 | USD | 0.6056 | 0.62 | 0.5878 | 0.5893 | 0.5893 | +0.006 (+1.08%) | 82,809 |
11 Apr 2024 | USD | 0.592 | 0.592 | 0.5153 | 0.583 | 0.583 | -0.042 (-6.75%) | 159,547 |
10 Apr 2024 | USD | 0.6234 | 0.6367 | 0.61 | 0.6252 | 0.6252 | -0.029 (-4.39%) | 27,175 |
9 Apr 2024 | USD | 0.6541 | 0.67 | 0.6003 | 0.6539 | 0.6539 | +0.015 (+2.36%) | 135,790 |