Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 0.54 | 0.548 | 0.481 | 0.4905 | 0.4905 | -0.058 (-10.49%) | 209,323 |
2 May 2024 | USD | 0.53 | 0.548 | 0.508 | 0.548 | 0.548 | +0.021 (+3.98%) | 218,400 |
1 May 2024 | USD | 0.53 | 0.536 | 0.501 | 0.527 | 0.527 | +0.003 (+0.57%) | 345,500 |
30 Apr 2024 | USD | 0.538 | 0.581 | 0.519 | 0.524 | 0.524 | +0.004 (+0.77%) | 911,000 |
29 Apr 2024 | USD | 0.44 | 0.52 | 0.419 | 0.52 | 0.52 | +0.087 (+20.09%) | 941,500 |
26 Apr 2024 | USD | 0.364 | 0.45 | 0.36 | 0.433 | 0.433 | +0.072 (+19.94%) | 1,064,000 |
25 Apr 2024 | USD | 0.359 | 0.367 | 0.346 | 0.361 | 0.361 | 0.0 (0.0%) | 245,100 |
24 Apr 2024 | USD | 0.371 | 0.38 | 0.354 | 0.361 | 0.361 | -0.011 (-2.96%) | 225,400 |
23 Apr 2024 | USD | 0.39 | 0.39 | 0.366 | 0.372 | 0.372 | -0.009 (-2.36%) | 185,700 |
22 Apr 2024 | USD | 0.388 | 0.401 | 0.34 | 0.381 | 0.381 | +0.013 (+3.53%) | 770,800 |
19 Apr 2024 | USD | 0.376 | 0.376 | 0.362 | 0.368 | 0.368 | -0.017 (-4.42%) | 417,500 |
18 Apr 2024 | USD | 0.405 | 0.408 | 0.351 | 0.385 | 0.385 | -0.027 (-6.55%) | 921,400 |
17 Apr 2024 | USD | 0.429 | 0.437 | 0.403 | 0.412 | 0.412 | -0.027 (-6.15%) | 517,400 |
16 Apr 2024 | USD | 0.5 | 0.51 | 0.42 | 0.439 | 0.439 | -0.062 (-12.38%) | 822,800 |
15 Apr 2024 | USD | 0.516 | 0.52 | 0.5 | 0.501 | 0.501 | -0.01 (-1.96%) | 228,700 |
12 Apr 2024 | USD | 0.57 | 0.57 | 0.51 | 0.511 | 0.511 | -0.058 (-10.19%) | 491,800 |
11 Apr 2024 | USD | 0.59 | 0.59 | 0.56 | 0.569 | 0.569 | -0.013 (-2.23%) | 287,700 |
10 Apr 2024 | USD | 0.604 | 0.625 | 0.58 | 0.582 | 0.582 | -0.009 (-1.52%) | 445,800 |
9 Apr 2024 | USD | 0.603 | 0.625 | 0.59 | 0.591 | 0.591 | -0.009 (-1.50%) | 284,200 |
8 Apr 2024 | USD | 0.62 | 0.652 | 0.584 | 0.6 | 0.6 | -0.03 (-4.76%) | 512,700 |
5 Apr 2024 | USD | 0.655 | 0.667 | 0.622 | 0.63 | 0.63 | -0.02 (-3.08%) | 463,900 |
4 Apr 2024 | USD | 0.665 | 0.689 | 0.65 | 0.65 | 0.65 | -0.018 (-2.69%) | 390,900 |
3 Apr 2024 | USD | 0.663 | 0.68 | 0.653 | 0.668 | 0.668 | -0.017 (-2.48%) | 441,700 |
2 Apr 2024 | USD | 0.69 | 0.71 | 0.663 | 0.685 | 0.685 | -0.003 (-0.44%) | 368,000 |
1 Apr 2024 | USD | 0.683 | 0.712 | 0.662 | 0.688 | 0.688 | +0.006 (+0.88%) | 300,700 |
28 Mar 2024 | USD | 0.689 | 0.699 | 0.67 | 0.682 | 0.682 | -0.016 (-2.29%) | 289,000 |
27 Mar 2024 | USD | 0.71 | 0.71 | 0.671 | 0.698 | 0.698 | -0.009 (-1.27%) | 407,000 |
26 Mar 2024 | USD | 0.68 | 0.746 | 0.67 | 0.707 | 0.707 | +0.056 (+8.60%) | 1,055,700 |
25 Mar 2024 | USD | 0.7 | 0.7 | 0.65 | 0.651 | 0.651 | -0.046 (-6.60%) | 578,400 |
22 Mar 2024 | USD | 0.72 | 0.73 | 0.65 | 0.697 | 0.697 | -0.023 (-3.19%) | 575,500 |