Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | USD | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 220,000 |
28 Jun 2024 | USD | 0.23 | 0.25 | 0.227 | 0.23 | 0.23 | -0.001 (-0.43%) | 200,900 |
27 Jun 2024 | USD | 0.23 | 0.246 | 0.221 | 0.231 | 0.231 | +0.002 (+0.87%) | 133,900 |
26 Jun 2024 | USD | 0.22 | 0.23 | 0.22 | 0.229 | 0.229 | +0.009 (+4.09%) | 360,000 |
25 Jun 2024 | USD | 0.235 | 0.253 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 463,100 |
24 Jun 2024 | USD | 0.235 | 0.24 | 0.222 | 0.23 | 0.23 | -0.022 (-8.73%) | 371,100 |
21 Jun 2024 | USD | 0.235 | 0.258 | 0.235 | 0.252 | 0.252 | +0.017 (+7.23%) | 23,200 |
20 Jun 2024 | USD | 0.25 | 0.276 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 519,000 |
18 Jun 2024 | USD | 0.245 | 0.28 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 144,000 |
17 Jun 2024 | USD | 0.255 | 0.265 | 0.23 | 0.25 | 0.25 | -0.008 (-3.10%) | 135,900 |
14 Jun 2024 | USD | 0.274 | 0.299 | 0.255 | 0.258 | 0.258 | -0.007 (-2.64%) | 87,700 |
13 Jun 2024 | USD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 154,500 |
12 Jun 2024 | USD | 0.25 | 0.267 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 146,500 |
11 Jun 2024 | USD | 0.265 | 0.29 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 203,900 |
10 Jun 2024 | USD | 0.267 | 0.28 | 0.26 | 0.26 | 0.26 | -0.011 (-4.06%) | 347,900 |
7 Jun 2024 | USD | 0.28 | 0.28 | 0.271 | 0.271 | 0.271 | -0.019 (-6.55%) | 7,000 |
6 Jun 2024 | USD | 0.277 | 0.292 | 0.264 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,431,100 |
5 Jun 2024 | USD | 0.28 | 0.295 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 258,500 |
4 Jun 2024 | USD | 0.3 | 0.32 | 0.28 | 0.295 | 0.295 | -0.015 (-4.84%) | 248,200 |
3 Jun 2024 | USD | 0.321 | 0.322 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 2,180,300 |
31 May 2024 | USD | 0.306 | 0.31 | 0.306 | 0.31 | 0.31 | +0.01 (+3.33%) | 74,000 |
30 May 2024 | USD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 39,600 |
29 May 2024 | USD | 0.301 | 0.32 | 0.3 | 0.32 | 0.32 | +0.016 (+5.26%) | 69,200 |
28 May 2024 | USD | 0.3 | 0.315 | 0.3 | 0.304 | 0.304 | -0.016 (-5%) | 146,100 |
24 May 2024 | USD | 0.308 | 0.32 | 0.3 | 0.32 | 0.32 | -0.004 (-1.23%) | 7,500 |
23 May 2024 | USD | 0.344 | 0.344 | 0.324 | 0.324 | 0.324 | +0.014 (+4.52%) | 600 |
22 May 2024 | USD | 0.313 | 0.313 | 0.31 | 0.31 | 0.31 | -0.021 (-6.34%) | 86,400 |
21 May 2024 | USD | 0.325 | 0.35 | 0.295 | 0.331 | 0.331 | +0.006 (+1.85%) | 134,300 |
20 May 2024 | USD | 0.305 | 0.327 | 0.28 | 0.325 | 0.325 | +0.015 (+4.84%) | 448,400 |
17 May 2024 | USD | 0.3 | 0.32 | 0.293 | 0.31 | 0.31 | +0.024 (+8.39%) | 776,800 |