Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.471 | 0.5 | 0.45 | 0.481 | 0.481 | +0.029 (+6.42%) | 113,900 |
17 May 2024 | USD | 0.48 | 0.49 | 0.442 | 0.452 | 0.452 | -0.035 (-7.19%) | 60,600 |
16 May 2024 | USD | 0.474 | 0.5 | 0.442 | 0.487 | 0.487 | +0.009 (+1.88%) | 53,700 |
15 May 2024 | USD | 0.52 | 0.56 | 0.39 | 0.478 | 0.478 | -0.042 (-8.08%) | 133,900 |
14 May 2024 | USD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 46,600 |
13 May 2024 | USD | 0.6 | 0.6 | 0.502 | 0.52 | 0.52 | -0.038 (-6.81%) | 161,100 |
10 May 2024 | USD | 0.607 | 0.63 | 0.558 | 0.558 | 0.558 | -0.067 (-10.72%) | 59,100 |
9 May 2024 | USD | 0.542 | 0.65 | 0.532 | 0.625 | 0.625 | +0.058 (+10.23%) | 293,700 |
8 May 2024 | USD | 0.58 | 0.6 | 0.552 | 0.567 | 0.567 | -0.009 (-1.56%) | 79,700 |
7 May 2024 | USD | 0.61 | 0.61 | 0.569 | 0.576 | 0.576 | -0.006 (-1.03%) | 36,600 |
6 May 2024 | USD | 0.576 | 0.605 | 0.56 | 0.582 | 0.582 | -0.008 (-1.36%) | 79,100 |
3 May 2024 | USD | 0.558 | 0.61 | 0.527 | 0.59 | 0.59 | +0.029 (+5.17%) | 67,200 |
2 May 2024 | USD | 0.551 | 0.583 | 0.5 | 0.561 | 0.561 | +0.01 (+1.81%) | 57,000 |
1 May 2024 | USD | 0.562 | 0.617 | 0.551 | 0.551 | 0.551 | -0.013 (-2.30%) | 165,100 |
30 Apr 2024 | USD | 0.587 | 0.63 | 0.541 | 0.564 | 0.564 | -0.022 (-3.75%) | 63,700 |
29 Apr 2024 | USD | 0.61 | 0.614 | 0.586 | 0.586 | 0.586 | -0.024 (-3.93%) | 54,700 |
26 Apr 2024 | USD | 0.604 | 0.617 | 0.569 | 0.61 | 0.61 | -0.03 (-4.69%) | 131,900 |
25 Apr 2024 | USD | 0.609 | 0.65 | 0.57 | 0.64 | 0.64 | +0.02 (+3.23%) | 183,700 |
24 Apr 2024 | USD | 0.65 | 0.67 | 0.6 | 0.62 | 0.62 | -0.05 (-7.46%) | 172,700 |
23 Apr 2024 | USD | 0.65 | 0.679 | 0.6 | 0.67 | 0.67 | +0.035 (+5.51%) | 312,900 |
22 Apr 2024 | USD | 0.52 | 0.74 | 0.507 | 0.635 | 0.635 | +0.108 (+20.49%) | 832,400 |
19 Apr 2024 | USD | 0.548 | 0.548 | 0.486 | 0.527 | 0.527 | +0.041 (+8.44%) | 478,900 |
18 Apr 2024 | USD | 0.458 | 0.55 | 0.411 | 0.486 | 0.486 | +0.016 (+3.40%) | 848,700 |
17 Apr 2024 | USD | 0.45 | 0.52 | 0.422 | 0.47 | 0.47 | -0.01 (-2.08%) | 745,100 |
16 Apr 2024 | USD | 0.369 | 0.548 | 0.334 | 0.48 | 0.48 | +0.14 (+41.18%) | 5,413,500 |
15 Apr 2024 | USD | 0.352 | 0.39 | 0.34 | 0.34 | 0.34 | -0.023 (-6.34%) | 167,900 |
12 Apr 2024 | USD | 0.44 | 0.44 | 0.363 | 0.363 | 0.363 | -0.077 (-17.50%) | 164,600 |
11 Apr 2024 | USD | 0.37 | 0.47 | 0.37 | 0.44 | 0.44 | +0.07 (+18.92%) | 568,400 |
10 Apr 2024 | USD | 0.4 | 0.428 | 0.35 | 0.37 | 0.37 | -0.06 (-13.95%) | 444,600 |
9 Apr 2024 | USD | 0.471 | 0.488 | 0.412 | 0.43 | 0.43 | -0.11 (-20.37%) | 1,235,400 |