Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 0.54 | 0.54 | 0.438 | 0.4567 | 0.4567 | -0.087 (-16.05%) | 1,924,768 |
13 May 2024 | USD | 0.662 | 0.7125 | 0.5044 | 0.544 | 0.544 | -0.08 (-12.75%) | 4,347,205 |
10 May 2024 | USD | 0.7004 | 0.7004 | 0.6192 | 0.6235 | 0.6235 | -0.085 (-12.01%) | 601,483 |
9 May 2024 | USD | 0.7118 | 0.7479 | 0.649 | 0.7086 | 0.7086 | +0.008 (+1.10%) | 371,652 |
8 May 2024 | USD | 0.77 | 0.7701 | 0.6895 | 0.7009 | 0.7009 | -0.069 (-8.97%) | 347,496 |
7 May 2024 | USD | 0.829 | 0.83 | 0.705 | 0.77 | 0.77 | -0.057 (-6.90%) | 649,026 |
6 May 2024 | USD | 0.8397 | 0.8655 | 0.814 | 0.8271 | 0.8271 | -0.013 (-1.50%) | 319,397 |
3 May 2024 | USD | 0.852 | 0.88 | 0.82 | 0.8397 | 0.8397 | +0.002 (+0.18%) | 70,894 |
2 May 2024 | USD | 0.88 | 0.9 | 0.8295 | 0.8382 | 0.8382 | -0.03 (-3.42%) | 183,896 |
1 May 2024 | USD | 0.9 | 0.919 | 0.8494 | 0.8679 | 0.8679 | -0.002 (-0.20%) | 146,707 |
30 Apr 2024 | USD | 0.8926 | 0.93 | 0.83 | 0.8696 | 0.8696 | -0.043 (-4.73%) | 249,713 |
29 Apr 2024 | USD | 1.03 | 1.06 | 0.9001 | 0.9128 | 0.9128 | -0.117 (-11.38%) | 278,196 |
26 Apr 2024 | USD | 1.12 | 1.17 | 0.9901 | 1.03 | 1.03 | -0.11 (-9.65%) | 539,542 |
25 Apr 2024 | USD | 0.939 | 1.15 | 0.93 | 1.14 | 1.14 | +0.19 (+20%) | 1,297,143 |
24 Apr 2024 | USD | 0.85 | 0.9775 | 0.85 | 0.95 | 0.95 | +0.08 (+9.20%) | 330,581 |
23 Apr 2024 | USD | 0.9011 | 0.9323 | 0.8666 | 0.87 | 0.87 | -0.062 (-6.68%) | 152,544 |
22 Apr 2024 | USD | 0.9949 | 1 | 0.837 | 0.9323 | 0.9323 | +0.077 (+9.07%) | 975,453 |
19 Apr 2024 | USD | 0.8827 | 0.96 | 0.84 | 0.8548 | 0.8548 | -0.055 (-6.07%) | 216,987 |
18 Apr 2024 | USD | 1.07 | 1.07 | 0.8645 | 0.91 | 0.91 | -0.16 (-14.95%) | 434,733 |
17 Apr 2024 | USD | 0.85 | 1.12 | 0.83 | 1.07 | 1.07 | +0.241 (+29.07%) | 925,074 |
16 Apr 2024 | USD | 0.82 | 0.8655 | 0.73 | 0.829 | 0.829 | -0.001 (-0.12%) | 536,477 |
15 Apr 2024 | USD | 1.3 | 1.3 | 0.7928 | 0.83 | 0.83 | -0.19 (-18.63%) | 1,684,707 |
12 Apr 2024 | USD | 1.12 | 1.16 | 0.9905 | 1.02 | 1.02 | -0.125 (-10.92%) | 642,318 |
11 Apr 2024 | USD | 1.23 | 1.23 | 1.13 | 1.145 | 1.145 | -0.045 (-3.78%) | 219,127 |
10 Apr 2024 | USD | 1.29 | 1.29 | 1.16 | 1.19 | 1.19 | -0.1 (-7.75%) | 313,173 |
9 Apr 2024 | USD | 1.32 | 1.38 | 1.2711 | 1.29 | 1.29 | 0.0 (0.0%) | 312,546 |
8 Apr 2024 | USD | 1.32 | 1.34 | 1.2601 | 1.29 | 1.29 | -0.03 (-2.27%) | 186,700 |
5 Apr 2024 | USD | 1.3 | 1.32 | 1.258 | 1.32 | 1.32 | +0.01 (+0.76%) | 246,705 |
4 Apr 2024 | USD | 1.4 | 1.42 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 457,833 |
3 Apr 2024 | USD | 1.4 | 1.44 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 309,081 |