Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.523 | 0.557 | 0.523 | 0.557 | 0.557 | +0.027 (+5.09%) | 27,900 |
17 May 2024 | USD | 0.518 | 0.56 | 0.518 | 0.53 | 0.53 | -0.012 (-2.21%) | 16,500 |
16 May 2024 | USD | 0.56 | 0.577 | 0.542 | 0.542 | 0.542 | -0.03 (-5.24%) | 15,000 |
15 May 2024 | USD | 0.574 | 0.574 | 0.563 | 0.572 | 0.572 | +0.013 (+2.33%) | 15,100 |
14 May 2024 | USD | 0.573 | 0.581 | 0.559 | 0.559 | 0.559 | +0.04 (+7.71%) | 19,600 |
13 May 2024 | USD | 0.54 | 0.541 | 0.519 | 0.519 | 0.519 | -0.009 (-1.70%) | 10,400 |
10 May 2024 | USD | 0.523 | 0.539 | 0.515 | 0.528 | 0.528 | +0.043 (+8.87%) | 24,200 |
9 May 2024 | USD | 0.483 | 0.485 | 0.451 | 0.485 | 0.485 | -0.03 (-5.83%) | 5,000 |
8 May 2024 | USD | 0.478 | 0.515 | 0.478 | 0.515 | 0.515 | +0.006 (+1.18%) | 9,600 |
7 May 2024 | USD | 0.512 | 0.52 | 0.509 | 0.509 | 0.509 | +0.002 (+0.39%) | 5,600 |
6 May 2024 | USD | 0.5 | 0.526 | 0.5 | 0.507 | 0.507 | +0.015 (+3.05%) | 15,600 |
3 May 2024 | USD | 0.488 | 0.492 | 0.482 | 0.492 | 0.492 | +0.008 (+1.65%) | 12,200 |
2 May 2024 | USD | 0.464 | 0.484 | 0.464 | 0.484 | 0.484 | +0.014 (+2.98%) | 3,100 |
1 May 2024 | USD | 0.46 | 0.475 | 0.452 | 0.47 | 0.47 | +0.02 (+4.44%) | 9,100 |
30 Apr 2024 | USD | 0.48 | 0.5 | 0.45 | 0.45 | 0.45 | -0.032 (-6.64%) | 27,100 |
29 Apr 2024 | USD | 0.463 | 0.499 | 0.463 | 0.482 | 0.482 | +0.009 (+1.90%) | 25,100 |
26 Apr 2024 | USD | 0.435 | 0.473 | 0.435 | 0.473 | 0.473 | +0.05 (+11.82%) | 14,200 |
25 Apr 2024 | USD | 0.408 | 0.423 | 0.408 | 0.423 | 0.423 | +0.011 (+2.67%) | 38,300 |
24 Apr 2024 | USD | 0.42 | 0.453 | 0.411 | 0.412 | 0.412 | -0.024 (-5.50%) | 44,800 |
23 Apr 2024 | USD | 0.42 | 0.45 | 0.42 | 0.436 | 0.436 | +0.006 (+1.40%) | 135,200 |
22 Apr 2024 | USD | 0.42 | 0.443 | 0.42 | 0.43 | 0.43 | -0.002 (-0.46%) | 10,700 |
19 Apr 2024 | USD | 0.43 | 0.433 | 0.422 | 0.432 | 0.432 | +0.011 (+2.61%) | 14,200 |
18 Apr 2024 | USD | 0.424 | 0.443 | 0.421 | 0.421 | 0.421 | -0.02 (-4.54%) | 18,900 |
17 Apr 2024 | USD | 0.452 | 0.462 | 0.42 | 0.441 | 0.441 | -0.059 (-11.80%) | 57,300 |
16 Apr 2024 | USD | 0.463 | 0.5 | 0.463 | 0.5 | 0.5 | +0.031 (+6.61%) | 11,300 |
15 Apr 2024 | USD | 0.501 | 0.501 | 0.465 | 0.469 | 0.469 | -0.018 (-3.70%) | 14,000 |
12 Apr 2024 | USD | 0.481 | 0.505 | 0.481 | 0.487 | 0.487 | +0.007 (+1.46%) | 14,400 |
11 Apr 2024 | USD | 0.486 | 0.518 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 22,000 |
10 Apr 2024 | USD | 0.524 | 0.524 | 0.474 | 0.51 | 0.51 | -0.071 (-12.22%) | 51,300 |
9 Apr 2024 | USD | 0.558 | 0.584 | 0.558 | 0.581 | 0.581 | +0.071 (+13.92%) | 81,400 |