Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.1894 | 0.2202 | 0.17 | 0.1736 | 0.1736 | -0.006 (-3.50%) | 202,463,812 |
2 Jul 2024 | USD | 0.285 | 0.3286 | 0.1698 | 0.1799 | 0.1799 | -0.369 (-67.22%) | 173,945,906 |
1 Jul 2024 | USD | 0.8 | 0.8525 | 0.5488 | 0.5488 | 0.5488 | -0.304 (-35.66%) | 14,411,970 |
28 Jun 2024 | USD | 1.12 | 1.131 | 0.8508 | 0.853 | 0.853 | -0.267 (-23.84%) | 13,662,480 |
27 Jun 2024 | USD | 1.08 | 1.21 | 1.04 | 1.12 | 1.12 | +0.01 (+0.90%) | 8,992,165 |
26 Jun 2024 | USD | 1.03 | 1.1396 | 1.02 | 1.11 | 1.11 | +0.1 (+9.90%) | 3,990,973 |
25 Jun 2024 | USD | 1.05 | 1.0604 | 0.9852 | 1.01 | 1.01 | -0.055 (-5.16%) | 2,679,902 |
24 Jun 2024 | USD | 1.03 | 1.145 | 1.02 | 1.065 | 1.065 | +0.035 (+3.40%) | 3,961,029 |
21 Jun 2024 | USD | 1.02 | 1.13 | 0.96 | 1.03 | 1.03 | +0.02 (+1.98%) | 7,470,023 |
20 Jun 2024 | USD | 1.1 | 1.12 | 0.9955 | 1.01 | 1.01 | -0.1 (-9.01%) | 4,668,278 |
18 Jun 2024 | USD | 1.15 | 1.22 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 4,196,742 |
17 Jun 2024 | USD | 1.46 | 1.47 | 1.13 | 1.15 | 1.15 | -0.205 (-15.13%) | 13,966,570 |
14 Jun 2024 | USD | 1.43 | 1.445 | 1.35 | 1.355 | 1.355 | -0.085 (-5.90%) | 4,054,364 |
13 Jun 2024 | USD | 1.65 | 1.65 | 1.395 | 1.44 | 1.44 | -0.18 (-11.11%) | 4,934,379 |
12 Jun 2024 | USD | 1.8 | 1.87 | 1.58 | 1.62 | 1.62 | -0.1 (-5.81%) | 5,734,190 |
11 Jun 2024 | USD | 1.5 | 1.72 | 1.475 | 1.72 | 1.72 | +0.21 (+13.91%) | 5,642,499 |
10 Jun 2024 | USD | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 2,319,018 |
7 Jun 2024 | USD | 1.411 | 1.56 | 1.39 | 1.51 | 1.51 | +0.04 (+2.72%) | 4,094,168 |
6 Jun 2024 | USD | 1.6 | 1.63 | 1.45 | 1.47 | 1.47 | -0.15 (-9.26%) | 6,222,597 |
5 Jun 2024 | USD | 1.75 | 1.77 | 1.61 | 1.62 | 1.62 | -0.13 (-7.43%) | 3,752,043 |
4 Jun 2024 | USD | 1.75 | 1.83 | 1.64 | 1.75 | 1.75 | -0.1 (-5.41%) | 4,385,134 |
3 Jun 2024 | USD | 1.99 | 2.05 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 6,341,610 |
31 May 2024 | USD | 2 | 2 | 1.655 | 1.88 | 1.88 | -0.15 (-7.39%) | 9,378,398 |
30 May 2024 | USD | 1.71 | 2.2901 | 1.45 | 2.03 | 2.03 | -1.08 (-34.73%) | 34,953,969 |
29 May 2024 | USD | 3.08 | 3.43 | 3.03 | 3.11 | 3.11 | -0.09 (-2.81%) | 3,366,636 |
28 May 2024 | USD | 3.07 | 3.33 | 3.02 | 3.2 | 3.2 | +0.17 (+5.61%) | 2,617,874 |
24 May 2024 | USD | 3.13 | 3.22 | 2.945 | 3.03 | 3.03 | -0.09 (-2.88%) | 1,502,087 |
23 May 2024 | USD | 3.34 | 3.34 | 2.91 | 3.12 | 3.12 | -0.18 (-5.45%) | 3,464,918 |
22 May 2024 | USD | 2.7 | 3.55 | 2.67 | 3.3 | 3.3 | +0.59 (+21.77%) | 8,199,490 |
21 May 2024 | USD | 2.86 | 3.0097 | 2.66 | 2.71 | 2.71 | -0.18 (-6.23%) | 1,835,253 |