Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 0.545 | 0.6 | 0.522 | 0.57 | 0.57 | +0.01 (+1.79%) | 58,900 |
20 May 2024 | USD | 0.533 | 0.595 | 0.533 | 0.56 | 0.56 | -0.049 (-8.05%) | 36,000 |
17 May 2024 | USD | 0.546 | 0.609 | 0.546 | 0.609 | 0.609 | +0.051 (+9.14%) | 38,900 |
16 May 2024 | USD | 0.535 | 0.575 | 0.535 | 0.558 | 0.558 | -0.012 (-2.11%) | 46,800 |
15 May 2024 | USD | 0.555 | 0.57 | 0.539 | 0.57 | 0.57 | +0.023 (+4.20%) | 80,700 |
14 May 2024 | USD | 0.555 | 0.57 | 0.54 | 0.547 | 0.547 | +0.033 (+6.42%) | 4,500 |
13 May 2024 | USD | 0.55 | 0.55 | 0.514 | 0.514 | 0.514 | -0.039 (-7.05%) | 5,300 |
10 May 2024 | USD | 0.52 | 0.57 | 0.52 | 0.553 | 0.553 | -0.014 (-2.47%) | 40,100 |
9 May 2024 | USD | 0.53 | 0.567 | 0.51 | 0.567 | 0.567 | +0.018 (+3.28%) | 39,800 |
8 May 2024 | USD | 0.57 | 0.57 | 0.549 | 0.549 | 0.549 | -0.011 (-1.96%) | 126,700 |
7 May 2024 | USD | 0.524 | 0.572 | 0.524 | 0.56 | 0.56 | +0.05 (+9.80%) | 41,300 |
6 May 2024 | USD | 0.503 | 0.569 | 0.503 | 0.51 | 0.51 | -0.02 (-3.77%) | 60,400 |
3 May 2024 | USD | 0.51 | 0.586 | 0.51 | 0.53 | 0.53 | -0.04 (-7.02%) | 60,800 |
2 May 2024 | USD | 0.509 | 0.586 | 0.509 | 0.57 | 0.57 | 0.0 (0.0%) | 126,100 |
1 May 2024 | USD | 0.538 | 0.6 | 0.538 | 0.57 | 0.57 | 0.0 (0.0%) | 285,600 |
30 Apr 2024 | USD | 0.565 | 0.605 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 16,100 |
29 Apr 2024 | USD | 0.545 | 0.6 | 0.545 | 0.6 | 0.6 | +0.06 (+11.11%) | 63,700 |
26 Apr 2024 | USD | 0.506 | 0.55 | 0.506 | 0.54 | 0.54 | -0.01 (-1.82%) | 11,100 |
25 Apr 2024 | USD | 0.516 | 0.555 | 0.516 | 0.55 | 0.55 | -0.012 (-2.14%) | 5,800 |
24 Apr 2024 | USD | 0.55 | 0.57 | 0.55 | 0.562 | 0.562 | +0.012 (+2.18%) | 7,900 |
23 Apr 2024 | USD | 0.55 | 0.567 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 28,800 |
22 Apr 2024 | USD | 0.537 | 0.579 | 0.537 | 0.55 | 0.55 | -0.01 (-1.79%) | 28,400 |
19 Apr 2024 | USD | 0.595 | 0.595 | 0.542 | 0.56 | 0.56 | -0.035 (-5.88%) | 20,800 |
18 Apr 2024 | USD | 0.6 | 0.61 | 0.59 | 0.595 | 0.595 | -0.02 (-3.25%) | 37,900 |
17 Apr 2024 | USD | 0.61 | 0.628 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 9,600 |
16 Apr 2024 | USD | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 170,600 |
15 Apr 2024 | USD | 0.641 | 0.72 | 0.641 | 0.66 | 0.66 | -0.052 (-7.30%) | 73,300 |
12 Apr 2024 | USD | 0.77 | 0.77 | 0.693 | 0.712 | 0.712 | -0.069 (-8.83%) | 154,300 |
11 Apr 2024 | USD | 0.74 | 0.788 | 0.74 | 0.781 | 0.781 | +0.061 (+8.47%) | 49,300 |
10 Apr 2024 | USD | 0.675 | 0.729 | 0.675 | 0.72 | 0.72 | +0.065 (+9.92%) | 48,900 |