Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 0.3055 | 0.3055 | 0.2939 | 0.3039 | 0.3039 | +0.003 (+0.90%) | 600,888 |
16 May 2024 | USD | 0.293 | 0.3055 | 0.293 | 0.3012 | 0.3012 | +0 (+0.07%) | 929,252 |
15 May 2024 | USD | 0.291 | 0.3048 | 0.291 | 0.301 | 0.301 | +0.004 (+1.31%) | 873,148 |
14 May 2024 | USD | 0.277 | 0.2997 | 0.275 | 0.2971 | 0.2971 | +0.017 (+6.03%) | 1,222,652 |
13 May 2024 | USD | 0.2807 | 0.2825 | 0.2757 | 0.2802 | 0.2802 | -0.002 (-0.64%) | 650,089 |
10 May 2024 | USD | 0.2848 | 0.2848 | 0.2748 | 0.282 | 0.282 | +0.006 (+2.36%) | 579,914 |
9 May 2024 | USD | 0.28 | 0.2883 | 0.2735 | 0.2755 | 0.2755 | -0.005 (-1.71%) | 1,024,203 |
8 May 2024 | USD | 0.2857 | 0.29 | 0.2777 | 0.2803 | 0.2803 | -0.01 (-3.34%) | 511,628 |
7 May 2024 | USD | 0.2881 | 0.29 | 0.285 | 0.29 | 0.29 | +0.003 (+1.15%) | 391,855 |
6 May 2024 | USD | 0.291 | 0.2972 | 0.284 | 0.2867 | 0.2867 | -0.01 (-3.47%) | 1,071,081 |
3 May 2024 | USD | 0.299 | 0.305 | 0.293 | 0.297 | 0.297 | +0 (+0.07%) | 786,351 |
2 May 2024 | USD | 0.3092 | 0.3092 | 0.2915 | 0.2968 | 0.2968 | -0.001 (-0.40%) | 503,158 |
1 May 2024 | USD | 0.3 | 0.3048 | 0.2965 | 0.298 | 0.298 | -0.005 (-1.81%) | 733,596 |
30 Apr 2024 | USD | 0.2959 | 0.3048 | 0.295 | 0.3035 | 0.3035 | +0.001 (+0.46%) | 553,733 |
29 Apr 2024 | USD | 0.2967 | 0.304 | 0.2945 | 0.3021 | 0.3021 | +0.007 (+2.41%) | 518,266 |
26 Apr 2024 | USD | 0.3 | 0.3 | 0.2924 | 0.295 | 0.295 | +0.003 (+0.92%) | 352,403 |
25 Apr 2024 | USD | 0.2934 | 0.2998 | 0.2911 | 0.2923 | 0.2923 | -0.003 (-0.92%) | 260,134 |
24 Apr 2024 | USD | 0.2995 | 0.3075 | 0.2903 | 0.295 | 0.295 | -0.004 (-1.17%) | 537,003 |
23 Apr 2024 | USD | 0.2899 | 0.2996 | 0.2899 | 0.2985 | 0.2985 | +0.005 (+1.60%) | 240,072 |
22 Apr 2024 | USD | 0.299 | 0.3025 | 0.289 | 0.2938 | 0.2938 | +0.001 (+0.41%) | 845,180 |
19 Apr 2024 | USD | 0.29 | 0.3111 | 0.2875 | 0.2926 | 0.2926 | +0.009 (+3.17%) | 1,958,327 |
18 Apr 2024 | USD | 0.3 | 0.3073 | 0.28 | 0.2836 | 0.2836 | -0.011 (-3.90%) | 2,308,334 |
17 Apr 2024 | USD | 0.334 | 0.334 | 0.2897 | 0.2951 | 0.2951 | -0.04 (-11.91%) | 3,787,422 |
16 Apr 2024 | USD | 0.325 | 0.3389 | 0.323 | 0.335 | 0.335 | +0.007 (+2.13%) | 879,228 |
15 Apr 2024 | USD | 0.34 | 0.35 | 0.3152 | 0.328 | 0.328 | -0.022 (-6.29%) | 2,315,612 |
12 Apr 2024 | USD | 0.3553 | 0.3737 | 0.3425 | 0.35 | 0.35 | 0.0 (0.0%) | 2,501,874 |
11 Apr 2024 | USD | 0.325 | 0.3548 | 0.325 | 0.35 | 0.35 | +0.024 (+7.46%) | 2,973,737 |
10 Apr 2024 | USD | 0.3117 | 0.3325 | 0.31 | 0.3257 | 0.3257 | +0.012 (+3.92%) | 1,703,563 |
9 Apr 2024 | USD | 0.3112 | 0.3225 | 0.3083 | 0.3134 | 0.3134 | +0.006 (+1.89%) | 993,766 |
8 Apr 2024 | USD | 0.322 | 0.322 | 0.3052 | 0.3076 | 0.3076 | -0.015 (-4.50%) | 1,141,094 |