Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 0.4368 | 0.4523 | 0.4091 | 0.4091 | 0.4091 | -0.03 (-6.90%) | 269,802 |
27 Jun 2024 | USD | 0.44 | 0.49 | 0.42 | 0.4394 | 0.4394 | -0.003 (-0.68%) | 251,624 |
26 Jun 2024 | USD | 0.401 | 0.46 | 0.39 | 0.4424 | 0.4424 | +0.047 (+12%) | 341,108 |
25 Jun 2024 | USD | 0.418 | 0.4216 | 0.39 | 0.395 | 0.395 | -0.03 (-7.15%) | 276,821 |
24 Jun 2024 | USD | 0.411 | 0.4327 | 0.41 | 0.4254 | 0.4254 | -0.018 (-3.97%) | 416,820 |
21 Jun 2024 | USD | 0.336 | 0.45 | 0.335 | 0.443 | 0.443 | +0.101 (+29.49%) | 2,323,755 |
20 Jun 2024 | USD | 0.361 | 0.369 | 0.3188 | 0.3421 | 0.3421 | -0.045 (-11.72%) | 1,514,713 |
18 Jun 2024 | USD | 0.45 | 0.49 | 0.375 | 0.3875 | 0.3875 | -0.393 (-50.32%) | 3,144,808 |
17 Jun 2024 | USD | 0.66 | 0.85 | 0.6005 | 0.78 | 0.78 | +0.191 (+32.43%) | 5,249,929 |
14 Jun 2024 | USD | 0.552 | 0.62 | 0.54 | 0.589 | 0.589 | +0.06 (+11.34%) | 922,660 |
13 Jun 2024 | USD | 0.522 | 0.565 | 0.5 | 0.529 | 0.529 | +0.025 (+4.98%) | 254,983 |
12 Jun 2024 | USD | 0.4993 | 0.5039 | 0.47 | 0.5039 | 0.5039 | +0.019 (+3.90%) | 191,537 |
11 Jun 2024 | USD | 0.448 | 0.5025 | 0.44 | 0.485 | 0.485 | +0.054 (+12.66%) | 250,018 |
10 Jun 2024 | USD | 0.45 | 0.47 | 0.4305 | 0.4305 | 0.4305 | -0.039 (-8.37%) | 165,833 |
7 Jun 2024 | USD | 0.47 | 0.4953 | 0.4396 | 0.4698 | 0.4698 | -0.01 (-2.15%) | 153,212 |
6 Jun 2024 | USD | 0.46 | 0.502 | 0.46 | 0.4801 | 0.4801 | +0.008 (+1.76%) | 80,448 |
5 Jun 2024 | USD | 0.4851 | 0.5195 | 0.4718 | 0.4718 | 0.4718 | +0.002 (+0.45%) | 173,107 |
4 Jun 2024 | USD | 0.488 | 0.488 | 0.461 | 0.4697 | 0.4697 | -0.015 (-3.03%) | 45,777 |
3 Jun 2024 | USD | 0.4777 | 0.488 | 0.4717 | 0.4844 | 0.4844 | +0.024 (+5.30%) | 113,836 |
31 May 2024 | USD | 0.48 | 0.4899 | 0.46 | 0.46 | 0.46 | +0.004 (+0.88%) | 44,404 |
30 May 2024 | USD | 0.461 | 0.49 | 0.45 | 0.456 | 0.456 | +0.007 (+1.60%) | 106,449 |
29 May 2024 | USD | 0.428 | 0.4592 | 0.42 | 0.4488 | 0.4488 | +0.022 (+5.11%) | 103,547 |
28 May 2024 | USD | 0.4719 | 0.4719 | 0.41 | 0.427 | 0.427 | -0.034 (-7.40%) | 439,437 |
24 May 2024 | USD | 0.46 | 0.49 | 0.4528 | 0.4611 | 0.4611 | +0.003 (+0.74%) | 130,775 |
23 May 2024 | USD | 0.52 | 0.54 | 0.4515 | 0.4577 | 0.4577 | -0.052 (-10.25%) | 203,076 |
22 May 2024 | USD | 0.5269 | 0.54 | 0.5054 | 0.51 | 0.51 | -0.016 (-3.02%) | 70,582 |
21 May 2024 | USD | 0.535 | 0.5529 | 0.525 | 0.5259 | 0.5259 | -0.027 (-4.88%) | 52,692 |
20 May 2024 | USD | 0.57 | 0.579 | 0.5326 | 0.5529 | 0.5529 | -0.002 (-0.38%) | 70,547 |
17 May 2024 | USD | 0.58 | 0.58 | 0.545 | 0.555 | 0.555 | -0.015 (-2.55%) | 113,898 |
16 May 2024 | USD | 0.5431 | 0.57 | 0.5408 | 0.5695 | 0.5695 | +0.01 (+1.71%) | 53,304 |