Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 0.54 | 0.7 | 0.5371 | 0.6601 | 0.6601 | +0.117 (+21.50%) | 5,470,968 |
21 May 2024 | USD | 0.5599 | 0.5875 | 0.5102 | 0.5433 | 0.5433 | -0.003 (-0.51%) | 2,654,573 |
20 May 2024 | USD | 0.59 | 0.5982 | 0.5325 | 0.5461 | 0.5461 | -0.043 (-7.33%) | 1,882,404 |
17 May 2024 | USD | 0.6075 | 0.6075 | 0.5705 | 0.5893 | 0.5893 | -0.008 (-1.36%) | 1,675,838 |
16 May 2024 | USD | 0.6177 | 0.63 | 0.5644 | 0.5974 | 0.5974 | -0.032 (-5.01%) | 2,045,915 |
15 May 2024 | USD | 0.63 | 0.6582 | 0.5919 | 0.6289 | 0.6289 | +0.065 (+11.47%) | 2,522,893 |
14 May 2024 | USD | 0.6579 | 0.7072 | 0.5501 | 0.5642 | 0.5642 | -0.075 (-11.79%) | 3,173,755 |
13 May 2024 | USD | 0.7095 | 0.7654 | 0.6347 | 0.6396 | 0.6396 | -0.067 (-9.43%) | 1,308,613 |
10 May 2024 | USD | 0.6811 | 0.7374 | 0.6588 | 0.7062 | 0.7062 | -0.015 (-2.05%) | 6,262,268 |
9 May 2024 | USD | 0.6012 | 0.7752 | 0.6 | 0.721 | 0.721 | +0.114 (+18.74%) | 7,322,190 |
8 May 2024 | USD | 0.5629 | 0.6264 | 0.555 | 0.6072 | 0.6072 | -0.043 (-6.60%) | 3,701,954 |
7 May 2024 | USD | 0.6677 | 0.67 | 0.6401 | 0.6501 | 0.6501 | -0.016 (-2.46%) | 1,365,464 |
6 May 2024 | USD | 0.6543 | 0.6822 | 0.64 | 0.6665 | 0.6665 | +0.012 (+1.86%) | 1,247,013 |
3 May 2024 | USD | 0.6685 | 0.7 | 0.6468 | 0.6543 | 0.6543 | -0.011 (-1.71%) | 713,495 |
2 May 2024 | USD | 0.6433 | 0.6788 | 0.64 | 0.6657 | 0.6657 | +0.024 (+3.72%) | 1,203,389 |
1 May 2024 | USD | 0.6306 | 0.6877 | 0.6236 | 0.6418 | 0.6418 | -0.008 (-1.23%) | 1,470,072 |
30 Apr 2024 | USD | 0.6635 | 0.679 | 0.6414 | 0.6498 | 0.6498 | -0.015 (-2.27%) | 1,961,801 |
29 Apr 2024 | USD | 0.6116 | 0.6913 | 0.5902 | 0.6649 | 0.6649 | +0.089 (+15.53%) | 3,546,402 |
26 Apr 2024 | USD | 0.5478 | 0.588 | 0.53 | 0.5755 | 0.5755 | +0.005 (+0.82%) | 1,977,783 |
25 Apr 2024 | USD | 0.5644 | 0.5924 | 0.5411 | 0.5708 | 0.5708 | -0.011 (-1.89%) | 1,995,350 |
24 Apr 2024 | USD | 0.57 | 0.6029 | 0.54 | 0.5818 | 0.5818 | +0.022 (+3.86%) | 3,399,453 |
23 Apr 2024 | USD | 0.5627 | 0.63 | 0.55 | 0.5602 | 0.5602 | +0.007 (+1.27%) | 5,322,138 |
22 Apr 2024 | USD | 0.665 | 0.6828 | 0.55 | 0.5532 | 0.5532 | -0.097 (-14.92%) | 5,535,260 |
19 Apr 2024 | USD | 0.7313 | 0.772 | 0.6427 | 0.6502 | 0.6502 | -0.086 (-11.74%) | 2,177,325 |
18 Apr 2024 | USD | 0.7238 | 0.7718 | 0.7108 | 0.7367 | 0.7367 | +0.011 (+1.57%) | 1,975,853 |
17 Apr 2024 | USD | 0.73 | 0.7514 | 0.7126 | 0.7253 | 0.7253 | -0.003 (-0.45%) | 1,425,520 |
16 Apr 2024 | USD | 0.77 | 0.77 | 0.7011 | 0.7286 | 0.7286 | -0.041 (-5.38%) | 1,465,479 |
15 Apr 2024 | USD | 0.7759 | 0.801 | 0.7402 | 0.77 | 0.77 | -0.018 (-2.22%) | 1,986,575 |
12 Apr 2024 | USD | 0.7913 | 0.817 | 0.7574 | 0.7875 | 0.7875 | -0.021 (-2.55%) | 1,048,224 |
11 Apr 2024 | USD | 0.8177 | 0.84 | 0.7886 | 0.8081 | 0.8081 | +0.007 (+0.82%) | 976,322 |