Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 0.4701 | 0.4998 | 0.45 | 0.46 | 0.46 | -0.014 (-2.95%) | 85,328 |
9 May 2024 | USD | 0.477 | 0.512 | 0.47 | 0.474 | 0.474 | -0.007 (-1.46%) | 43,043 |
8 May 2024 | USD | 0.49 | 0.5 | 0.4519 | 0.481 | 0.481 | +0.001 (+0.21%) | 39,067 |
7 May 2024 | USD | 0.4512 | 0.5 | 0.4475 | 0.48 | 0.48 | +0.029 (+6.38%) | 97,358 |
6 May 2024 | USD | 0.51 | 0.52 | 0.4483 | 0.4512 | 0.4512 | +0.001 (+0.27%) | 107,290 |
3 May 2024 | USD | 0.4635 | 0.506 | 0.45 | 0.45 | 0.45 | +0.017 (+4.00%) | 134,374 |
2 May 2024 | USD | 0.558 | 0.58 | 0.4092 | 0.4327 | 0.4327 | -0.128 (-22.87%) | 201,028 |
1 May 2024 | USD | 0.561 | 0.5903 | 0.5404 | 0.561 | 0.561 | +0.011 (+2.00%) | 52,755 |
30 Apr 2024 | USD | 0.58 | 0.5915 | 0.54 | 0.55 | 0.55 | -0.033 (-5.63%) | 33,057 |
29 Apr 2024 | USD | 0.5963 | 0.62 | 0.5651 | 0.5828 | 0.5828 | -0.01 (-1.72%) | 37,885 |
26 Apr 2024 | USD | 0.61 | 0.6391 | 0.57 | 0.593 | 0.593 | -0.012 (-1.98%) | 133,978 |
25 Apr 2024 | USD | 0.61 | 0.66 | 0.6 | 0.605 | 0.605 | -0.022 (-3.49%) | 44,208 |
24 Apr 2024 | USD | 0.624 | 0.65 | 0.62 | 0.6269 | 0.6269 | +0.008 (+1.26%) | 14,076 |
23 Apr 2024 | USD | 0.6486 | 0.681 | 0.6107 | 0.6191 | 0.6191 | -0.031 (-4.75%) | 58,146 |
22 Apr 2024 | USD | 0.68 | 0.71 | 0.631 | 0.65 | 0.65 | -0.027 (-4.04%) | 47,823 |
19 Apr 2024 | USD | 0.7392 | 0.7665 | 0.6676 | 0.6774 | 0.6774 | -0.021 (-3.06%) | 61,611 |
18 Apr 2024 | USD | 0.7 | 0.73 | 0.6975 | 0.6988 | 0.6988 | -0.001 (-0.17%) | 65,951 |
17 Apr 2024 | USD | 0.73 | 0.7399 | 0.6995 | 0.7 | 0.7 | -0.05 (-6.62%) | 39,060 |
16 Apr 2024 | USD | 0.72 | 0.76 | 0.6878 | 0.7496 | 0.7496 | -0.009 (-1.19%) | 81,669 |
15 Apr 2024 | USD | 0.789 | 0.899 | 0.715 | 0.7586 | 0.7586 | +0.028 (+3.78%) | 359,030 |
12 Apr 2024 | USD | 0.78 | 0.78 | 0.7225 | 0.731 | 0.731 | -0.068 (-8.51%) | 43,016 |
11 Apr 2024 | USD | 0.75 | 0.8 | 0.7353 | 0.799 | 0.799 | +0.049 (+6.53%) | 42,943 |
10 Apr 2024 | USD | 0.78 | 0.78 | 0.7111 | 0.75 | 0.75 | -0.001 (-0.15%) | 48,434 |
9 Apr 2024 | USD | 0.78 | 0.78 | 0.7208 | 0.7511 | 0.7511 | -0.002 (-0.23%) | 30,566 |
8 Apr 2024 | USD | 0.7628 | 0.78 | 0.7401 | 0.7528 | 0.7528 | -0.027 (-3.49%) | 3,358 |
5 Apr 2024 | USD | 0.778 | 0.78 | 0.76 | 0.78 | 0.78 | +0.002 (+0.21%) | 5,001 |
4 Apr 2024 | USD | 0.82 | 0.82 | 0.76 | 0.7784 | 0.7784 | -0.002 (-0.21%) | 10,015 |
3 Apr 2024 | USD | 0.75 | 0.83 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 57,948 |
2 Apr 2024 | USD | 0.77 | 0.7782 | 0.73 | 0.75 | 0.75 | -0.015 (-1.96%) | 41,070 |
1 Apr 2024 | USD | 0.79 | 0.805 | 0.765 | 0.765 | 0.765 | -0.035 (-4.39%) | 50,654 |