Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.311 | 0.44 | 0.31 | 0.31 | 0.31 | -0.052 (-14.36%) | 9,500 |
14 May 2024 | USD | 0.31 | 0.362 | 0.31 | 0.362 | 0.362 | +0.052 (+16.77%) | 13,000 |
13 May 2024 | USD | 0.362 | 0.362 | 0.31 | 0.31 | 0.31 | -0.14 (-31.11%) | 5,200 |
10 May 2024 | USD | 0.31 | 0.45 | 0.31 | 0.45 | 0.45 | 0.0 (0.0%) | 5,300 |
9 May 2024 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
8 May 2024 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.118 (+35.54%) | 6,400 |
7 May 2024 | USD | 0.31 | 0.346 | 0.31 | 0.332 | 0.332 | +0.022 (+7.10%) | 13,900 |
6 May 2024 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.08 (-20.51%) | 300 |
3 May 2024 | USD | 0.28 | 0.5 | 0.28 | 0.39 | 0.39 | +0.12 (+44.44%) | 48,000 |
2 May 2024 | USD | 0.302 | 0.302 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 9,600 |
1 May 2024 | USD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.024 (-8.03%) | 4,000 |
30 Apr 2024 | USD | 0.263 | 0.305 | 0.263 | 0.299 | 0.299 | +0.029 (+10.74%) | 1,200 |
29 Apr 2024 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.045 (-14.29%) | 1,400 |
26 Apr 2024 | USD | 0.265 | 0.315 | 0.265 | 0.315 | 0.315 | +0.054 (+20.69%) | 1,800 |
25 Apr 2024 | USD | 0.35 | 0.35 | 0.261 | 0.261 | 0.261 | -0.049 (-15.81%) | 15,800 |
24 Apr 2024 | USD | 0.298 | 0.32 | 0.26 | 0.31 | 0.31 | -0.01 (-3.13%) | 6,900 |
23 Apr 2024 | USD | 0.25 | 0.35 | 0.25 | 0.32 | 0.32 | +0.07 (+28.00%) | 13,400 |
22 Apr 2024 | USD | 0.26 | 0.35 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 10,100 |
19 Apr 2024 | USD | 0.3 | 0.35 | 0.22 | 0.25 | 0.25 | +0.003 (+1.21%) | 12,200 |
18 Apr 2024 | USD | 0.279 | 0.279 | 0.205 | 0.247 | 0.247 | +0.042 (+20.49%) | 7,500 |
17 Apr 2024 | USD | 0.205 | 0.292 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 2,400 |
16 Apr 2024 | USD | 0.19 | 0.345 | 0.173 | 0.205 | 0.205 | +0.015 (+7.89%) | 35,500 |
15 Apr 2024 | USD | 0.17 | 0.284 | 0.17 | 0.19 | 0.19 | -0.11 (-36.67%) | 31,200 |
12 Apr 2024 | USD | 0.25 | 0.974 | 0.15 | 0.3 | 0.3 | -0.782 (-72.27%) | 126,400 |
11 Apr 2024 | USD | 1.08 | 1.082 | 1.07 | 1.082 | 1.082 | -0.018 (-1.64%) | 700 |
10 Apr 2024 | USD | 1.12 | 1.14 | 1.082 | 1.1 | 1.1 | -0.04 (-3.51%) | 8,600 |
9 Apr 2024 | USD | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 10,600 |
8 Apr 2024 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 1,600 |
5 Apr 2024 | USD | 1.18 | 1.18 | 1.1 | 1.18 | 1.18 | -0.045 (-3.67%) | 12,000 |
4 Apr 2024 | USD | 1.25 | 1.25 | 1.2 | 1.225 | 1.225 | +0.025 (+2.08%) | 1,700 |