Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | USD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.04 (-7.55%) | 85,400 |
6 Jun 2024 | USD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 227,700 |
5 Jun 2024 | USD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 399,200 |
4 Jun 2024 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 151,000 |
3 Jun 2024 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 313,900 |
31 May 2024 | USD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 219,100 |
30 May 2024 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 35,800 |
29 May 2024 | USD | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 104,500 |
28 May 2024 | USD | 0.49 | 0.51 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 91,300 |
24 May 2024 | USD | 0.53 | 0.53 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 158,600 |
23 May 2024 | USD | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 67,100 |
22 May 2024 | USD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 79,000 |
21 May 2024 | USD | 0.5 | 0.53 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 150,800 |
20 May 2024 | USD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.05 (+10.20%) | 214,800 |
17 May 2024 | USD | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | +0.04 (+8.89%) | 194,500 |
16 May 2024 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 346,300 |
15 May 2024 | USD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 78,500 |
14 May 2024 | USD | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 123,200 |
13 May 2024 | USD | 0.45 | 0.49 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 184,000 |
10 May 2024 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.06 (-12.24%) | 242,900 |
9 May 2024 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.03 (+6.52%) | 13,400 |
8 May 2024 | USD | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 78,600 |
7 May 2024 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 148,300 |
6 May 2024 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 31,900 |
3 May 2024 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 39,800 |
2 May 2024 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 27,300 |
1 May 2024 | USD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 16,000 |
30 Apr 2024 | USD | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 63,300 |
29 Apr 2024 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 69,200 |
26 Apr 2024 | USD | 0.51 | 0.51 | 0.45 | 0.51 | 0.51 | +0.03 (+6.25%) | 207,500 |