Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.58 | 0.5822 | 0.5535 | 0.5745 | 5.1705 | +0.004 (+0.79%) | 211,310 |
17 May 2024 | USD | 0.6 | 0.6 | 0.523 | 0.57 | 5.13 | -0.011 (-1.98%) | 152,650 |
16 May 2024 | USD | 0.5496 | 0.59 | 0.5156 | 0.5815 | 5.2335 | +0.067 (+12.91%) | 459,690 |
15 May 2024 | USD | 0.5 | 0.517 | 0.5 | 0.515 | 4.635 | +0.015 (+2.98%) | 47,072 |
14 May 2024 | USD | 0.5113 | 0.5147 | 0.4908 | 0.5001 | 4.5009 | -0.01 (-1.88%) | 110,400 |
13 May 2024 | USD | 0.52 | 0.52 | 0.4859 | 0.5097 | 4.5873 | +0.024 (+4.83%) | 63,926 |
10 May 2024 | USD | 0.52 | 0.5212 | 0.485 | 0.4862 | 4.3758 | +0.001 (+0.19%) | 228,687 |
9 May 2024 | USD | 0.4882 | 0.5074 | 0.4799 | 0.4853 | 4.3677 | -0.004 (-0.76%) | 56,267 |
8 May 2024 | USD | 0.5 | 0.5199 | 0.4846 | 0.489 | 4.401 | -0.012 (-2.40%) | 28,607 |
7 May 2024 | USD | 0.5228 | 0.5234 | 0.4904 | 0.501 | 4.509 | -0.02 (-3.84%) | 118,141 |
6 May 2024 | USD | 0.499 | 0.5375 | 0.471 | 0.521 | 4.689 | +0.008 (+1.50%) | 495,885 |
3 May 2024 | USD | 0.5338 | 0.5597 | 0.501 | 0.5133 | 4.6197 | -0.029 (-5.40%) | 84,397 |
2 May 2024 | USD | 0.5387 | 0.56 | 0.5103 | 0.5426 | 4.8834 | -0.002 (-0.44%) | 54,024 |
1 May 2024 | USD | 0.51 | 0.56 | 0.5046 | 0.545 | 4.905 | +0.042 (+8.44%) | 109,747 |
30 Apr 2024 | USD | 0.505 | 0.51 | 0.4825 | 0.5026 | 4.5234 | +0.021 (+4.25%) | 87,129 |
29 Apr 2024 | USD | 0.47 | 0.4989 | 0.469 | 0.4821 | 4.3389 | +0.012 (+2.57%) | 143,213 |
26 Apr 2024 | USD | 0.47 | 0.5 | 0.47 | 0.47 | 4.23 | -0.01 (-2.08%) | 117,794 |
25 Apr 2024 | USD | 0.4906 | 0.4935 | 0.475 | 0.48 | 4.32 | -0.026 (-5.10%) | 50,485 |
24 Apr 2024 | USD | 0.507 | 0.5169 | 0.49 | 0.5058 | 4.5522 | -0.074 (-12.72%) | 292,787 |
23 Apr 2024 | USD | 0.4876 | 0.64 | 0.47 | 0.5795 | 5.2155 | +0.095 (+19.48%) | 1,315,920 |
22 Apr 2024 | USD | 0.479 | 0.4925 | 0.4511 | 0.485 | 4.365 | -0.005 (-1.08%) | 105,070 |
19 Apr 2024 | USD | 0.5241 | 0.525 | 0.4902 | 0.4903 | 4.4127 | -0.02 (-3.86%) | 49,700 |
18 Apr 2024 | USD | 0.519 | 0.5198 | 0.4802 | 0.51 | 4.59 | +0.004 (+0.75%) | 177,422 |
17 Apr 2024 | USD | 0.55 | 0.5579 | 0.502 | 0.5062 | 4.5558 | -0.044 (-7.93%) | 188,949 |
16 Apr 2024 | USD | 0.55 | 0.581 | 0.5231 | 0.5498 | 4.9482 | -0.01 (-1.82%) | 145,724 |
15 Apr 2024 | USD | 0.575 | 0.5775 | 0.5501 | 0.56 | 5.04 | -0.015 (-2.57%) | 45,821 |
12 Apr 2024 | USD | 0.59 | 0.6159 | 0.5605 | 0.5748 | 5.1732 | -0.028 (-4.68%) | 137,694 |
11 Apr 2024 | USD | 0.614 | 0.615 | 0.58 | 0.603 | 5.427 | +0.008 (+1.38%) | 207,298 |
10 Apr 2024 | USD | 0.57 | 0.6049 | 0.57 | 0.5948 | 5.3532 | +0.025 (+4.41%) | 271,030 |
9 Apr 2024 | USD | 0.5924 | 0.607 | 0.519 | 0.5697 | 5.1273 | -0.023 (-3.83%) | 542,881 |