Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.559 | 0.6399 | 0.559 | 0.581 | 0.581 | -0.004 (-0.72%) | 511,360 |
9 May 2024 | USD | 0.5615 | 0.6597 | 0.5615 | 0.5852 | 0.5852 | +0.024 (+4.28%) | 1,606,166 |
8 May 2024 | USD | 0.5432 | 0.5912 | 0.53 | 0.5612 | 0.5612 | +0.018 (+3.26%) | 448,401 |
7 May 2024 | USD | 0.554 | 0.57 | 0.5405 | 0.5435 | 0.5435 | -0.027 (-4.67%) | 235,422 |
6 May 2024 | USD | 0.559 | 0.58 | 0.52 | 0.5701 | 0.5701 | +0.047 (+9.01%) | 689,952 |
3 May 2024 | USD | 0.63 | 0.63 | 0.52 | 0.523 | 0.523 | -0.077 (-12.82%) | 1,573,704 |
2 May 2024 | USD | 0.5529 | 0.63 | 0.55 | 0.5999 | 0.5999 | +0.03 (+5.25%) | 575,864 |
1 May 2024 | USD | 0.5986 | 0.6 | 0.51 | 0.57 | 0.57 | -0.047 (-7.63%) | 503,106 |
30 Apr 2024 | USD | 0.68 | 0.68 | 0.5954 | 0.6171 | 0.6171 | -0.058 (-8.65%) | 782,820 |
29 Apr 2024 | USD | 0.5118 | 0.68 | 0.5118 | 0.6755 | 0.6755 | +0.157 (+30.15%) | 2,370,018 |
26 Apr 2024 | USD | 0.544 | 0.5591 | 0.4988 | 0.519 | 0.519 | -0.007 (-1.26%) | 470,838 |
25 Apr 2024 | USD | 0.5265 | 0.55 | 0.5028 | 0.5256 | 0.5256 | +0.001 (+0.11%) | 521,135 |
24 Apr 2024 | USD | 0.511 | 0.55 | 0.5003 | 0.525 | 0.525 | +0.01 (+1.94%) | 536,411 |
23 Apr 2024 | USD | 0.5 | 0.5747 | 0.47 | 0.515 | 0.515 | +0.001 (+0.27%) | 1,480,471 |
22 Apr 2024 | USD | 0.5003 | 0.55 | 0.4901 | 0.5136 | 0.5136 | +0.062 (+13.83%) | 1,170,684 |
19 Apr 2024 | USD | 0.468 | 0.485 | 0.416 | 0.4512 | 0.4512 | -0.015 (-3.26%) | 1,196,623 |
18 Apr 2024 | USD | 0.502 | 0.51 | 0.46 | 0.4664 | 0.4664 | -0.043 (-8.53%) | 564,584 |
17 Apr 2024 | USD | 0.5682 | 0.65 | 0.5036 | 0.5099 | 0.5099 | -0.101 (-16.55%) | 1,112,482 |
16 Apr 2024 | USD | 0.5 | 0.648 | 0.475 | 0.611 | 0.611 | +0.151 (+32.83%) | 4,407,757 |
15 Apr 2024 | USD | 0.465 | 0.4841 | 0.4401 | 0.46 | 0.46 | +0.005 (+1.21%) | 2,032,304 |
12 Apr 2024 | USD | 0.4856 | 0.51 | 0.45 | 0.4545 | 0.4545 | -0.046 (-9.28%) | 583,551 |
11 Apr 2024 | USD | 0.4995 | 0.5219 | 0.4808 | 0.501 | 0.501 | -0.01 (-1.94%) | 1,210,576 |
10 Apr 2024 | USD | 0.518 | 0.547 | 0.4842 | 0.5109 | 0.5109 | -0.02 (-3.79%) | 588,101 |
9 Apr 2024 | USD | 0.53 | 0.55 | 0.49 | 0.531 | 0.531 | +0.01 (+2.00%) | 416,614 |
8 Apr 2024 | USD | 0.45 | 0.548 | 0.45 | 0.5206 | 0.5206 | +0.072 (+15.95%) | 919,196 |
5 Apr 2024 | USD | 0.465 | 0.47 | 0.4412 | 0.449 | 0.449 | -0.05 (-10.02%) | 549,857 |
4 Apr 2024 | USD | 0.59 | 0.59 | 0.4924 | 0.499 | 0.499 | +0.031 (+6.56%) | 2,650,797 |
3 Apr 2024 | USD | 0.4573 | 0.479 | 0.4414 | 0.4683 | 0.4683 | +0.011 (+2.43%) | 651,224 |
2 Apr 2024 | USD | 0.4777 | 0.4999 | 0.4406 | 0.4572 | 0.4572 | -0.027 (-5.52%) | 292,453 |
1 Apr 2024 | USD | 0.485 | 0.5055 | 0.467 | 0.4839 | 0.4839 | -0.003 (-0.68%) | 248,224 |