Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 0.52 | 0.5587 | 0.5105 | 0.5205 | 0.5205 | +0.001 (+0.10%) | 426,413 |
13 May 2024 | USD | 0.55 | 0.5695 | 0.52 | 0.52 | 0.52 | -0.032 (-5.76%) | 250,829 |
10 May 2024 | USD | 0.57 | 0.5844 | 0.531 | 0.5518 | 0.5518 | -0.018 (-3.19%) | 220,282 |
9 May 2024 | USD | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -0.04 (-6.59%) | 544,047 |
8 May 2024 | USD | 0.6266 | 0.6302 | 0.58 | 0.6102 | 0.6102 | +0.023 (+3.99%) | 215,840 |
7 May 2024 | USD | 0.63 | 0.63 | 0.5868 | 0.5868 | 0.5868 | -0.013 (-2.20%) | 283,131 |
6 May 2024 | USD | 0.62 | 0.6573 | 0.59 | 0.6 | 0.6 | -0.026 (-4.23%) | 250,088 |
3 May 2024 | USD | 0.62 | 0.639 | 0.6103 | 0.6265 | 0.6265 | +0.014 (+2.25%) | 175,036 |
2 May 2024 | USD | 0.5897 | 0.64 | 0.5897 | 0.6127 | 0.6127 | +0.005 (+0.82%) | 155,649 |
1 May 2024 | USD | 0.64 | 0.64 | 0.5953 | 0.6077 | 0.6077 | -0.003 (-0.52%) | 205,901 |
30 Apr 2024 | USD | 0.5897 | 0.6201 | 0.5897 | 0.6109 | 0.6109 | +0.021 (+3.60%) | 211,427 |
29 Apr 2024 | USD | 0.67 | 0.6747 | 0.58 | 0.5897 | 0.5897 | -0.085 (-12.60%) | 354,707 |
26 Apr 2024 | USD | 0.6792 | 0.6837 | 0.67 | 0.6747 | 0.6747 | -0.008 (-1.16%) | 481,307 |
25 Apr 2024 | USD | 0.6894 | 0.6894 | 0.67 | 0.6826 | 0.6826 | +0.003 (+0.38%) | 151,182 |
24 Apr 2024 | USD | 0.6747 | 0.6899 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 198,358 |
23 Apr 2024 | USD | 0.65 | 0.6889 | 0.648 | 0.68 | 0.68 | +0.01 (+1.49%) | 185,527 |
22 Apr 2024 | USD | 0.68 | 0.6848 | 0.6005 | 0.67 | 0.67 | -0.01 (-1.47%) | 391,549 |
19 Apr 2024 | USD | 0.635 | 0.73 | 0.589 | 0.68 | 0.68 | +0.095 (+16.32%) | 1,282,817 |
18 Apr 2024 | USD | 0.55 | 0.5973 | 0.55 | 0.5846 | 0.5846 | +0.045 (+8.26%) | 377,613 |
17 Apr 2024 | USD | 0.55 | 0.55 | 0.5 | 0.54 | 0.54 | +0.011 (+2.08%) | 457,033 |
16 Apr 2024 | USD | 0.5857 | 0.6283 | 0.52 | 0.529 | 0.529 | -0.041 (-7.19%) | 430,528 |
15 Apr 2024 | USD | 0.658 | 0.658 | 0.54 | 0.57 | 0.57 | -0.096 (-14.35%) | 690,698 |
12 Apr 2024 | USD | 0.72 | 0.73 | 0.64 | 0.6655 | 0.6655 | -0.075 (-10.10%) | 686,051 |
11 Apr 2024 | USD | 0.748 | 0.75 | 0.73 | 0.7403 | 0.7403 | +0.01 (+1.41%) | 216,491 |
10 Apr 2024 | USD | 0.7328 | 0.75 | 0.71 | 0.73 | 0.73 | -0.011 (-1.52%) | 197,834 |
9 Apr 2024 | USD | 0.735 | 0.75 | 0.7328 | 0.7413 | 0.7413 | +0.009 (+1.16%) | 124,731 |
8 Apr 2024 | USD | 0.71 | 0.7397 | 0.71 | 0.7328 | 0.7328 | +0.021 (+2.92%) | 104,490 |
5 Apr 2024 | USD | 0.755 | 0.7695 | 0.7116 | 0.712 | 0.712 | -0.037 (-4.93%) | 176,484 |
4 Apr 2024 | USD | 0.72 | 0.78 | 0.72 | 0.7489 | 0.7489 | +0.039 (+5.46%) | 217,824 |
3 Apr 2024 | USD | 0.7875 | 0.8267 | 0.71 | 0.7101 | 0.7101 | -0.109 (-13.32%) | 453,759 |