Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | +0.01 (+2.17%) | 9,800 |
14 May 2024 | USD | 0.44 | 0.51 | 0.41 | 0.46 | 0.46 | +0.04 (+9.52%) | 79,400 |
13 May 2024 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,600 |
10 May 2024 | USD | 0.42 | 0.46 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 93,700 |
9 May 2024 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 3,300 |
8 May 2024 | USD | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 700 |
7 May 2024 | USD | 0.45 | 0.49 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 29,700 |
6 May 2024 | USD | 0.5 | 0.51 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 11,200 |
3 May 2024 | USD | 0.47 | 0.5 | 0.47 | 0.49 | 0.49 | -0.03 (-5.77%) | 28,100 |
2 May 2024 | USD | 0.52 | 0.52 | 0.43 | 0.52 | 0.52 | +0.04 (+8.33%) | 430,500 |
1 May 2024 | USD | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 57,100 |
30 Apr 2024 | USD | 0.52 | 0.52 | 0.3 | 0.51 | 0.51 | -0.01 (-1.92%) | 97,200 |
29 Apr 2024 | USD | 0.5 | 0.52 | 0.4 | 0.52 | 0.52 | +0.03 (+6.12%) | 516,300 |
26 Apr 2024 | USD | 0.48 | 0.5 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 230,300 |
25 Apr 2024 | USD | 0.38 | 0.5 | 0.38 | 0.45 | 0.45 | +0.04 (+9.76%) | 262,000 |
24 Apr 2024 | USD | 0.41 | 0.45 | 0.41 | 0.41 | 0.41 | +0.05 (+13.89%) | 38,400 |
23 Apr 2024 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.06 (+20%) | 16,900 |
22 Apr 2024 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.06 (-16.67%) | 100 |
19 Apr 2024 | USD | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 35,600 |
18 Apr 2024 | USD | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | -0.01 (-2.50%) | 5,000 |
17 Apr 2024 | USD | 0.4 | 0.44 | 0.35 | 0.4 | 0.4 | -0.05 (-11.11%) | 65,800 |
16 Apr 2024 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.03 (+7.14%) | 12,300 |
15 Apr 2024 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 32,000 |
12 Apr 2024 | USD | 0.47 | 0.49 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 48,700 |
11 Apr 2024 | USD | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 16,800 |
10 Apr 2024 | USD | 0.48 | 0.5 | 0.45 | 0.49 | 0.49 | +0.01 (+2.08%) | 64,000 |
9 Apr 2024 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.08 (+20%) | 38,200 |
8 Apr 2024 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 14,000 |
5 Apr 2024 | USD | 0.48 | 0.49 | 0.34 | 0.4 | 0.4 | -0.06 (-13.04%) | 37,900 |
4 Apr 2024 | USD | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | +0.05 (+12.20%) | 49,900 |