Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.4207 | 0.44 | 0.415 | 0.4244 | 0.4244 | +0.004 (+0.88%) | 1,068,833 |
14 May 2024 | USD | 0.3987 | 0.4238 | 0.391 | 0.4207 | 0.4207 | +0.005 (+1.32%) | 1,859,828 |
13 May 2024 | USD | 0.4265 | 0.4399 | 0.4075 | 0.4152 | 0.4152 | -0.015 (-3.42%) | 1,879,202 |
10 May 2024 | USD | 0.45 | 0.4512 | 0.422 | 0.4299 | 0.4299 | -0.005 (-1.17%) | 999,190 |
9 May 2024 | USD | 0.4568 | 0.4594 | 0.432 | 0.435 | 0.435 | -0.005 (-1.14%) | 704,082 |
8 May 2024 | USD | 0.43 | 0.45 | 0.4153 | 0.44 | 0.44 | +0.013 (+3.09%) | 982,682 |
7 May 2024 | USD | 0.4563 | 0.4595 | 0.4224 | 0.4268 | 0.4268 | -0.03 (-6.61%) | 1,460,074 |
6 May 2024 | USD | 0.4571 | 0.4665 | 0.45 | 0.457 | 0.457 | +0.008 (+1.78%) | 887,850 |
3 May 2024 | USD | 0.4798 | 0.48 | 0.4405 | 0.449 | 0.449 | -0.023 (-4.95%) | 1,285,996 |
2 May 2024 | USD | 0.4855 | 0.49 | 0.4519 | 0.4724 | 0.4724 | +0.037 (+8.60%) | 2,849,512 |
1 May 2024 | USD | 0.442 | 0.4499 | 0.4214 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,175,241 |
30 Apr 2024 | USD | 0.4675 | 0.4696 | 0.4322 | 0.44 | 0.44 | -0.007 (-1.48%) | 542,632 |
29 Apr 2024 | USD | 0.4255 | 0.455 | 0.42 | 0.4466 | 0.4466 | +0.002 (+0.36%) | 1,204,989 |
26 Apr 2024 | USD | 0.4684 | 0.4742 | 0.444 | 0.445 | 0.445 | -0.012 (-2.56%) | 1,012,714 |
25 Apr 2024 | USD | 0.49 | 0.5055 | 0.445 | 0.4567 | 0.4567 | -0.021 (-4.46%) | 1,058,581 |
24 Apr 2024 | USD | 0.507 | 0.515 | 0.4712 | 0.478 | 0.478 | -0.002 (-0.42%) | 1,610,744 |
23 Apr 2024 | USD | 0.48 | 0.4857 | 0.46 | 0.48 | 0.48 | +0.05 (+11.63%) | 1,537,570 |
22 Apr 2024 | USD | 0.4518 | 0.46 | 0.42 | 0.43 | 0.43 | -0.019 (-4.17%) | 1,311,731 |
19 Apr 2024 | USD | 0.4767 | 0.4833 | 0.44 | 0.4487 | 0.4487 | -0.033 (-6.87%) | 1,916,009 |
18 Apr 2024 | USD | 0.5056 | 0.5137 | 0.4755 | 0.4818 | 0.4818 | -0.019 (-3.87%) | 654,490 |
17 Apr 2024 | USD | 0.51 | 0.525 | 0.4903 | 0.5012 | 0.5012 | +0.011 (+2.14%) | 999,948 |
16 Apr 2024 | USD | 0.5036 | 0.51 | 0.48 | 0.4907 | 0.4907 | -0.015 (-3.02%) | 1,526,739 |
15 Apr 2024 | USD | 0.53 | 0.55 | 0.5015 | 0.506 | 0.506 | -0.03 (-5.68%) | 1,141,551 |
12 Apr 2024 | USD | 0.5495 | 0.5551 | 0.5216 | 0.5365 | 0.5365 | -0.01 (-1.81%) | 649,142 |
11 Apr 2024 | USD | 0.55 | 0.57 | 0.535 | 0.5464 | 0.5464 | +0.013 (+2.42%) | 809,352 |
10 Apr 2024 | USD | 0.5664 | 0.57 | 0.5154 | 0.5335 | 0.5335 | -0.033 (-5.76%) | 1,249,022 |
9 Apr 2024 | USD | 0.571 | 0.597 | 0.5608 | 0.5661 | 0.5661 | -0.039 (-6.51%) | 1,526,441 |
8 Apr 2024 | USD | 0.5549 | 0.6277 | 0.55 | 0.6055 | 0.6055 | +0.051 (+9.14%) | 1,974,881 |
5 Apr 2024 | USD | 0.59 | 0.615 | 0.5221 | 0.5548 | 0.5548 | -0 (-0.04%) | 2,675,037 |
4 Apr 2024 | USD | 0.5 | 0.63 | 0.49 | 0.555 | 0.555 | +0.065 (+13.31%) | 6,214,865 |