Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 0.1828 | 0.1999 | 0.17 | 0.1989 | 0.1989 | -0.032 (-13.86%) | 3,571,379 |
30 May 2024 | USD | 0.2448 | 0.32 | 0.222 | 0.2309 | 0.2309 | +0.031 (+15.33%) | 14,277,640 |
29 May 2024 | USD | 0.24 | 0.245 | 0.2002 | 0.2002 | 0.2002 | -0.04 (-16.58%) | 218,814 |
28 May 2024 | USD | 0.2 | 0.24 | 0.2 | 0.24 | 0.24 | +0.019 (+8.84%) | 509,367 |
24 May 2024 | USD | 0.2349 | 0.2371 | 0.2016 | 0.2205 | 0.2205 | -0.006 (-2.61%) | 103,552 |
23 May 2024 | USD | 0.249 | 0.249 | 0.22 | 0.2264 | 0.2264 | -0.017 (-6.91%) | 117,454 |
22 May 2024 | USD | 0.235 | 0.2495 | 0.227 | 0.2432 | 0.2432 | +0.003 (+1.16%) | 93,511 |
21 May 2024 | USD | 0.2505 | 0.28 | 0.2404 | 0.2404 | 0.2404 | -0.029 (-10.76%) | 54,170 |
20 May 2024 | USD | 0.279 | 0.279 | 0.245 | 0.2694 | 0.2694 | -0.002 (-0.70%) | 144,231 |
17 May 2024 | USD | 0.2457 | 0.2719 | 0.2444 | 0.2713 | 0.2713 | +0.021 (+8.52%) | 165,485 |
16 May 2024 | USD | 0.252 | 0.253 | 0.2093 | 0.25 | 0.25 | +0.011 (+4.69%) | 191,910 |
15 May 2024 | USD | 0.2521 | 0.2521 | 0.2322 | 0.2388 | 0.2388 | -0.011 (-4.48%) | 75,107 |
14 May 2024 | USD | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | +0.029 (+13.38%) | 311,564 |
13 May 2024 | USD | 0.22 | 0.2249 | 0.2024 | 0.2205 | 0.2205 | +0.001 (+0.23%) | 256,635 |
10 May 2024 | USD | 0.227 | 0.241 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 222,645 |
9 May 2024 | USD | 0.24 | 0.24 | 0.2216 | 0.23 | 0.23 | -0.01 (-4.01%) | 226,098 |
8 May 2024 | USD | 0.239 | 0.2425 | 0.2201 | 0.2396 | 0.2396 | -0.001 (-0.46%) | 194,682 |
7 May 2024 | USD | 0.2375 | 0.2446 | 0.22 | 0.2407 | 0.2407 | -0.004 (-1.67%) | 159,003 |
6 May 2024 | USD | 0.2975 | 0.2975 | 0.2202 | 0.2448 | 0.2448 | -0.075 (-23.50%) | 741,767 |
3 May 2024 | USD | 0.3246 | 0.35 | 0.2937 | 0.32 | 0.32 | +0.002 (+0.60%) | 1,171,853 |
2 May 2024 | USD | 0.3585 | 0.3585 | 0.2927 | 0.3181 | 0.3181 | -0.022 (-6.61%) | 221,181 |
1 May 2024 | USD | 0.33 | 0.35 | 0.3152 | 0.3406 | 0.3406 | +0.034 (+10.91%) | 228,555 |
30 Apr 2024 | USD | 0.3055 | 0.322 | 0.2917 | 0.3071 | 0.3071 | -0.003 (-0.94%) | 97,342 |
29 Apr 2024 | USD | 0.29 | 0.316 | 0.2864 | 0.31 | 0.31 | +0.02 (+6.90%) | 181,416 |
26 Apr 2024 | USD | 0.2915 | 0.2915 | 0.275 | 0.29 | 0.29 | -0.007 (-2.36%) | 93,046 |
25 Apr 2024 | USD | 0.2824 | 0.297 | 0.2798 | 0.297 | 0.297 | +0.002 (+0.64%) | 102,781 |
24 Apr 2024 | USD | 0.3471 | 0.3633 | 0.2736 | 0.2951 | 0.2951 | -0.054 (-15.42%) | 359,317 |
23 Apr 2024 | USD | 0.3266 | 0.3627 | 0.3142 | 0.3489 | 0.3489 | +0.024 (+7.35%) | 201,564 |
22 Apr 2024 | USD | 0.2957 | 0.325 | 0.2821 | 0.325 | 0.325 | +0.031 (+10.51%) | 147,712 |
19 Apr 2024 | USD | 0.282 | 0.2981 | 0.2514 | 0.2941 | 0.2941 | +0.013 (+4.55%) | 340,482 |