Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.48 | 0.4999 | 0.461 | 0.461 | 0.461 | -0.013 (-2.74%) | 180,876 |
17 May 2024 | USD | 0.5 | 0.52 | 0.46 | 0.474 | 0.474 | -0.007 (-1.41%) | 679,912 |
16 May 2024 | USD | 0.441 | 0.509 | 0.433 | 0.4808 | 0.4808 | +0.032 (+7.03%) | 732,994 |
15 May 2024 | USD | 0.445 | 0.45 | 0.4343 | 0.4492 | 0.4492 | +0.009 (+2.04%) | 305,318 |
14 May 2024 | USD | 0.4587 | 0.4601 | 0.433 | 0.4402 | 0.4402 | -0.012 (-2.61%) | 417,646 |
13 May 2024 | USD | 0.4411 | 0.4731 | 0.4411 | 0.452 | 0.452 | -0.008 (-1.74%) | 872,702 |
10 May 2024 | USD | 0.4614 | 0.4728 | 0.451 | 0.46 | 0.46 | +0.007 (+1.55%) | 129,769 |
9 May 2024 | USD | 0.4579 | 0.4799 | 0.442 | 0.453 | 0.453 | +0.002 (+0.44%) | 303,197 |
8 May 2024 | USD | 0.48 | 0.48 | 0.43 | 0.451 | 0.451 | -0.019 (-4.04%) | 367,476 |
7 May 2024 | USD | 0.47 | 0.494 | 0.4687 | 0.47 | 0.47 | -0.014 (-2.89%) | 201,060 |
6 May 2024 | USD | 0.4999 | 0.5189 | 0.484 | 0.484 | 0.484 | -0.036 (-6.92%) | 191,392 |
3 May 2024 | USD | 0.5114 | 0.538 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 776,258 |
2 May 2024 | USD | 0.529 | 0.5299 | 0.471 | 0.5 | 0.5 | -0.02 (-3.85%) | 444,618 |
1 May 2024 | USD | 0.5504 | 0.5504 | 0.4901 | 0.52 | 0.52 | +0.033 (+6.78%) | 1,688,007 |
30 Apr 2024 | USD | 0.53 | 0.53 | 0.48 | 0.487 | 0.487 | -0.048 (-8.97%) | 2,180,419 |
29 Apr 2024 | USD | 0.562 | 0.5799 | 0.515 | 0.535 | 0.535 | -0.047 (-8.11%) | 381,838 |
26 Apr 2024 | USD | 0.618 | 0.618 | 0.582 | 0.5822 | 0.5822 | -0.011 (-1.84%) | 299,656 |
25 Apr 2024 | USD | 0.5997 | 0.63 | 0.59 | 0.5931 | 0.5931 | +0.003 (+0.51%) | 305,997 |
24 Apr 2024 | USD | 0.641 | 0.65 | 0.56 | 0.5901 | 0.5901 | -0.05 (-7.80%) | 516,993 |
23 Apr 2024 | USD | 0.7212 | 0.733 | 0.631 | 0.64 | 0.64 | -0.105 (-14.09%) | 1,071,369 |
22 Apr 2024 | USD | 0.6825 | 0.75 | 0.5598 | 0.745 | 0.745 | +0.01 (+1.37%) | 2,065,436 |
19 Apr 2024 | USD | 0.75 | 0.7599 | 0.699 | 0.7349 | 0.7349 | -0.046 (-5.90%) | 568,853 |
18 Apr 2024 | USD | 0.806 | 0.8598 | 0.7227 | 0.781 | 0.781 | -0.006 (-0.77%) | 1,426,005 |
17 Apr 2024 | USD | 0.8 | 0.8 | 0.74 | 0.7871 | 0.7871 | +0.019 (+2.47%) | 480,232 |
16 Apr 2024 | USD | 0.7112 | 0.805 | 0.68 | 0.7681 | 0.7681 | +0.077 (+11.16%) | 620,871 |
15 Apr 2024 | USD | 0.73 | 0.75 | 0.69 | 0.691 | 0.691 | -0.024 (-3.29%) | 131,160 |
12 Apr 2024 | USD | 0.695 | 0.74 | 0.67 | 0.7145 | 0.7145 | +0.019 (+2.73%) | 145,544 |
11 Apr 2024 | USD | 0.71 | 0.7148 | 0.672 | 0.6955 | 0.6955 | -0.019 (-2.70%) | 79,166 |
10 Apr 2024 | USD | 0.702 | 0.74 | 0.6961 | 0.7148 | 0.7148 | +0.015 (+2.11%) | 71,083 |
9 Apr 2024 | USD | 0.75 | 0.7665 | 0.7 | 0.7 | 0.7 | -0.1 (-12.49%) | 146,564 |