Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.6072 | 0.63 | 0.5581 | 0.5581 | 0.5581 | -0.067 (-10.70%) | 59,105 |
9 May 2024 | USD | 0.542 | 0.65 | 0.5316 | 0.625 | 0.625 | +0.058 (+10.23%) | 293,657 |
8 May 2024 | USD | 0.58 | 0.6 | 0.5517 | 0.567 | 0.567 | -0.009 (-1.63%) | 79,661 |
7 May 2024 | USD | 0.61 | 0.61 | 0.5687 | 0.5764 | 0.5764 | -0.006 (-0.96%) | 36,586 |
6 May 2024 | USD | 0.5761 | 0.6047 | 0.56 | 0.582 | 0.582 | -0.008 (-1.34%) | 79,060 |
3 May 2024 | USD | 0.5581 | 0.61 | 0.5268 | 0.5899 | 0.5899 | +0.029 (+5.15%) | 67,152 |
2 May 2024 | USD | 0.551 | 0.5833 | 0.5001 | 0.561 | 0.561 | +0.01 (+1.81%) | 57,195 |
1 May 2024 | USD | 0.5615 | 0.617 | 0.551 | 0.551 | 0.551 | -0.013 (-2.37%) | 165,068 |
30 Apr 2024 | USD | 0.5867 | 0.6299 | 0.541 | 0.5644 | 0.5644 | -0.021 (-3.60%) | 63,747 |
29 Apr 2024 | USD | 0.6099 | 0.6138 | 0.5855 | 0.5855 | 0.5855 | -0.025 (-4.02%) | 54,679 |
26 Apr 2024 | USD | 0.6035 | 0.6167 | 0.5694 | 0.61 | 0.61 | -0.03 (-4.66%) | 131,913 |
25 Apr 2024 | USD | 0.6094 | 0.65 | 0.57 | 0.6398 | 0.6398 | +0.02 (+3.19%) | 183,719 |
24 Apr 2024 | USD | 0.6497 | 0.6698 | 0.6 | 0.62 | 0.62 | -0.05 (-7.44%) | 172,767 |
23 Apr 2024 | USD | 0.65 | 0.6785 | 0.6 | 0.6698 | 0.6698 | +0.035 (+5.50%) | 312,860 |
22 Apr 2024 | USD | 0.52 | 0.7399 | 0.5075 | 0.6349 | 0.6349 | +0.108 (+20.47%) | 832,435 |
19 Apr 2024 | USD | 0.5479 | 0.5479 | 0.4861 | 0.527 | 0.527 | +0.041 (+8.41%) | 496,170 |
18 Apr 2024 | USD | 0.4584 | 0.5498 | 0.411 | 0.4861 | 0.4861 | +0.016 (+3.43%) | 848,743 |
17 Apr 2024 | USD | 0.45 | 0.52 | 0.4223 | 0.47 | 0.47 | -0.01 (-2.02%) | 745,090 |
16 Apr 2024 | USD | 0.369 | 0.5478 | 0.3339 | 0.4797 | 0.4797 | +0.14 (+41.09%) | 5,413,517 |
15 Apr 2024 | USD | 0.352 | 0.39 | 0.34 | 0.34 | 0.34 | -0.023 (-6.34%) | 167,880 |
12 Apr 2024 | USD | 0.44 | 0.44 | 0.3625 | 0.363 | 0.363 | -0.077 (-17.50%) | 166,615 |
11 Apr 2024 | USD | 0.3701 | 0.47 | 0.3701 | 0.44 | 0.44 | +0.07 (+18.92%) | 568,387 |
10 Apr 2024 | USD | 0.4 | 0.428 | 0.35 | 0.37 | 0.37 | -0.06 (-13.95%) | 444,587 |
9 Apr 2024 | USD | 0.471 | 0.488 | 0.412 | 0.43 | 0.43 | -0.11 (-20.37%) | 1,235,417 |
8 Apr 2024 | USD | 0.549 | 0.571 | 0.51 | 0.54 | 0.54 | -0.02 (-3.55%) | 5,489,132 |
5 Apr 2024 | USD | 0.5601 | 0.59 | 0.53 | 0.5599 | 0.5599 | +0.002 (+0.43%) | 66,109 |
4 Apr 2024 | USD | 0.546 | 0.5999 | 0.5301 | 0.5575 | 0.5575 | -0.012 (-2.12%) | 100,824 |
3 Apr 2024 | USD | 0.4935 | 0.5696 | 0.471 | 0.5696 | 0.5696 | +0.076 (+15.42%) | 57,532 |
2 Apr 2024 | USD | 0.5002 | 0.5254 | 0.4602 | 0.4935 | 0.4935 | -0.013 (-2.57%) | 47,987 |
1 Apr 2024 | USD | 0.5303 | 0.5303 | 0.46 | 0.5065 | 0.5065 | -0.019 (-3.58%) | 46,041 |