Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 0.435 | 0.436 | 0.385 | 0.3918 | 0.3918 | -0.046 (-10.57%) | 468,604 |
22 May 2024 | USD | 0.45 | 0.4524 | 0.423 | 0.4381 | 0.4381 | +0.003 (+0.57%) | 198,999 |
21 May 2024 | USD | 0.5189 | 0.5189 | 0.4351 | 0.4356 | 0.4356 | -0.08 (-15.53%) | 267,459 |
20 May 2024 | USD | 0.5199 | 0.5199 | 0.512 | 0.5157 | 0.5157 | +0.003 (+0.51%) | 111,473 |
17 May 2024 | USD | 0.588 | 0.588 | 0.51 | 0.5131 | 0.5131 | -0.076 (-12.87%) | 384,352 |
16 May 2024 | USD | 0.588 | 0.599 | 0.577 | 0.5889 | 0.5889 | +0.022 (+3.86%) | 122,208 |
15 May 2024 | USD | 0.665 | 0.68 | 0.5116 | 0.567 | 0.567 | -0.098 (-14.74%) | 875,560 |
14 May 2024 | USD | 0.63 | 0.6733 | 0.6298 | 0.665 | 0.665 | +0.046 (+7.41%) | 118,621 |
13 May 2024 | USD | 0.62 | 0.622 | 0.61 | 0.6191 | 0.6191 | +0.002 (+0.34%) | 86,994 |
10 May 2024 | USD | 0.6343 | 0.6343 | 0.6075 | 0.617 | 0.617 | -0.016 (-2.59%) | 238,100 |
9 May 2024 | USD | 0.6452 | 0.6518 | 0.621 | 0.6334 | 0.6334 | -0.008 (-1.19%) | 180,198 |
8 May 2024 | USD | 0.69 | 0.6911 | 0.6405 | 0.641 | 0.641 | -0.05 (-7.25%) | 216,592 |
7 May 2024 | USD | 0.68 | 0.7379 | 0.68 | 0.6911 | 0.6911 | +0.001 (+0.17%) | 237,624 |
6 May 2024 | USD | 0.7099 | 0.7099 | 0.67 | 0.6899 | 0.6899 | -0.01 (-1.46%) | 161,878 |
3 May 2024 | USD | 0.7711 | 0.798 | 0.631 | 0.7001 | 0.7001 | -0.059 (-7.76%) | 217,898 |
2 May 2024 | USD | 0.7792 | 0.89 | 0.73 | 0.759 | 0.759 | -0.031 (-3.92%) | 532,732 |
1 May 2024 | USD | 0.69 | 0.8 | 0.69 | 0.79 | 0.79 | +0.097 (+14.01%) | 251,363 |
30 Apr 2024 | USD | 0.6899 | 0.7166 | 0.6506 | 0.6929 | 0.6929 | +0.017 (+2.50%) | 564,507 |
29 Apr 2024 | USD | 0.64 | 0.6933 | 0.64 | 0.676 | 0.676 | +0.047 (+7.51%) | 484,911 |
26 Apr 2024 | USD | 0.669 | 0.669 | 0.59 | 0.6288 | 0.6288 | +0.005 (+0.74%) | 618,408 |
25 Apr 2024 | USD | 0.6401 | 0.6401 | 0.6201 | 0.6242 | 0.6242 | -0.012 (-1.82%) | 202,514 |
24 Apr 2024 | USD | 0.7 | 0.7079 | 0.62 | 0.6358 | 0.6358 | -0.064 (-9.11%) | 321,064 |
23 Apr 2024 | USD | 0.7472 | 0.7472 | 0.6975 | 0.6995 | 0.6995 | -0.047 (-6.30%) | 201,367 |
22 Apr 2024 | USD | 0.8 | 0.81 | 0.68 | 0.7465 | 0.7465 | -0.056 (-6.92%) | 204,760 |
19 Apr 2024 | USD | 0.7823 | 0.81 | 0.771 | 0.802 | 0.802 | +0.017 (+2.17%) | 30,126 |
18 Apr 2024 | USD | 0.83 | 0.83 | 0.73 | 0.785 | 0.785 | -0.045 (-5.42%) | 209,438 |
17 Apr 2024 | USD | 0.8529 | 0.885 | 0.81 | 0.83 | 0.83 | +0.005 (+0.67%) | 123,750 |
16 Apr 2024 | USD | 0.84 | 0.84 | 0.79 | 0.8245 | 0.8245 | -0.018 (-2.15%) | 83,529 |
15 Apr 2024 | USD | 0.91 | 0.91 | 0.832 | 0.8426 | 0.8426 | -0.05 (-5.63%) | 123,260 |
12 Apr 2024 | USD | 0.9276 | 0.94 | 0.87 | 0.8929 | 0.8929 | -0.035 (-3.78%) | 90,347 |