Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.6 | 0.6 | 0.5381 | 0.547 | 0.547 | -0.058 (-9.51%) | 108,856 |
17 May 2024 | USD | 0.61 | 0.6205 | 0.5842 | 0.6045 | 0.6045 | +0.004 (+0.73%) | 181,355 |
16 May 2024 | USD | 0.62 | 0.6315 | 0.5756 | 0.6001 | 0.6001 | -0.014 (-2.33%) | 179,006 |
15 May 2024 | USD | 0.6496 | 0.6496 | 0.6011 | 0.6144 | 0.6144 | -0.055 (-8.26%) | 136,957 |
14 May 2024 | USD | 0.63 | 0.6759 | 0.6013 | 0.6697 | 0.6697 | +0.04 (+6.28%) | 239,181 |
13 May 2024 | USD | 0.69 | 0.69 | 0.63 | 0.6301 | 0.6301 | -0.042 (-6.22%) | 129,250 |
10 May 2024 | USD | 0.73 | 0.73 | 0.6505 | 0.6719 | 0.6719 | -0.06 (-8.20%) | 253,726 |
9 May 2024 | USD | 0.7363 | 0.79 | 0.664 | 0.7319 | 0.7319 | -0.014 (-1.90%) | 532,131 |
8 May 2024 | USD | 0.68 | 0.7461 | 0.6781 | 0.7461 | 0.7461 | +0.033 (+4.57%) | 415,905 |
7 May 2024 | USD | 0.73 | 0.81 | 0.6512 | 0.7135 | 0.7135 | -0.011 (-1.57%) | 546,467 |
6 May 2024 | USD | 0.6367 | 0.8 | 0.6367 | 0.7249 | 0.7249 | +0.085 (+13.32%) | 651,457 |
3 May 2024 | USD | 0.6119 | 0.655 | 0.562 | 0.6397 | 0.6397 | +0.04 (+6.65%) | 360,212 |
2 May 2024 | USD | 0.575 | 0.6199 | 0.575 | 0.5998 | 0.5998 | +0.022 (+3.77%) | 296,917 |
1 May 2024 | USD | 0.57 | 0.6673 | 0.5511 | 0.578 | 0.578 | +0.041 (+7.59%) | 374,581 |
30 Apr 2024 | USD | 0.4816 | 0.5579 | 0.4736 | 0.5372 | 0.5372 | +0.069 (+14.71%) | 259,229 |
29 Apr 2024 | USD | 0.4455 | 0.48 | 0.4455 | 0.4683 | 0.4683 | +0.022 (+4.95%) | 341,671 |
26 Apr 2024 | USD | 0.4765 | 0.4788 | 0.44 | 0.4462 | 0.4462 | -0.034 (-7.02%) | 469,425 |
25 Apr 2024 | USD | 0.487 | 0.499 | 0.46 | 0.4799 | 0.4799 | -0.02 (-4.08%) | 597,030 |
24 Apr 2024 | USD | 0.5181 | 0.5255 | 0.4815 | 0.5003 | 0.5003 | -0.013 (-2.48%) | 808,837 |
23 Apr 2024 | USD | 0.53 | 0.547 | 0.5008 | 0.513 | 0.513 | -0.009 (-1.76%) | 326,039 |
22 Apr 2024 | USD | 0.516 | 0.565 | 0.5002 | 0.5222 | 0.5222 | +0.017 (+3.28%) | 273,242 |
19 Apr 2024 | USD | 0.5001 | 0.5328 | 0.4997 | 0.5056 | 0.5056 | +0.005 (+0.92%) | 243,243 |
18 Apr 2024 | USD | 0.5113 | 0.5421 | 0.5 | 0.501 | 0.501 | +0.001 (+0.18%) | 270,317 |
17 Apr 2024 | USD | 0.4731 | 0.5059 | 0.4731 | 0.5001 | 0.5001 | +0.028 (+5.98%) | 468,694 |
16 Apr 2024 | USD | 0.4889 | 0.5418 | 0.4604 | 0.4719 | 0.4719 | -0.021 (-4.28%) | 300,736 |
15 Apr 2024 | USD | 0.5968 | 0.6266 | 0.4513 | 0.493 | 0.493 | -0.092 (-15.68%) | 365,133 |
12 Apr 2024 | USD | 0.6182 | 0.6182 | 0.58 | 0.5847 | 0.5847 | -0.011 (-1.80%) | 204,185 |
11 Apr 2024 | USD | 0.63 | 0.6898 | 0.59 | 0.5954 | 0.5954 | -0.036 (-5.66%) | 336,039 |
10 Apr 2024 | USD | 0.7 | 0.7086 | 0.5797 | 0.6311 | 0.6311 | -0.078 (-10.95%) | 599,677 |
9 Apr 2024 | USD | 0.7817 | 0.8099 | 0.7 | 0.7087 | 0.7087 | -0.077 (-9.80%) | 397,102 |