Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 0.4071 | 0.42 | 0.3526 | 0.3583 | 0.3583 | -0.04 (-10.11%) | 20,218,647 |
27 Jun 2024 | USD | 0.4263 | 0.4473 | 0.39 | 0.3986 | 0.3986 | -0.025 (-5.86%) | 3,094,698 |
26 Jun 2024 | USD | 0.45 | 0.469 | 0.4215 | 0.4234 | 0.4234 | -0.023 (-5.19%) | 1,629,744 |
25 Jun 2024 | USD | 0.4641 | 0.4785 | 0.442 | 0.4466 | 0.4466 | -0.023 (-4.94%) | 1,785,843 |
24 Jun 2024 | USD | 0.4447 | 0.482 | 0.4401 | 0.4698 | 0.4698 | +0.025 (+5.62%) | 1,996,000 |
21 Jun 2024 | USD | 0.4525 | 0.4638 | 0.4358 | 0.4448 | 0.4448 | -0.006 (-1.27%) | 2,257,481 |
20 Jun 2024 | USD | 0.4251 | 0.4644 | 0.4223 | 0.4505 | 0.4505 | +0.029 (+6.96%) | 1,995,700 |
18 Jun 2024 | USD | 0.42 | 0.4683 | 0.4 | 0.4212 | 0.4212 | +0.008 (+1.84%) | 2,053,389 |
17 Jun 2024 | USD | 0.5171 | 0.52 | 0.39 | 0.4136 | 0.4136 | -0.086 (-17.30%) | 6,868,160 |
14 Jun 2024 | USD | 0.557 | 0.5726 | 0.5 | 0.5001 | 0.5001 | -0.057 (-10.15%) | 3,322,597 |
13 Jun 2024 | USD | 0.595 | 0.6 | 0.551 | 0.5566 | 0.5566 | -0.046 (-7.60%) | 1,979,749 |
12 Jun 2024 | USD | 0.615 | 0.6325 | 0.5897 | 0.6024 | 0.6024 | -0.005 (-0.87%) | 921,218 |
11 Jun 2024 | USD | 0.5769 | 0.6166 | 0.57 | 0.6077 | 0.6077 | +0.03 (+5.14%) | 1,307,459 |
10 Jun 2024 | USD | 0.5719 | 0.6224 | 0.561 | 0.578 | 0.578 | +0.004 (+0.64%) | 1,666,284 |
7 Jun 2024 | USD | 0.5885 | 0.6 | 0.561 | 0.5743 | 0.5743 | -0.017 (-2.94%) | 1,152,582 |
6 Jun 2024 | USD | 0.5792 | 0.61 | 0.5611 | 0.5917 | 0.5917 | +0.006 (+1.08%) | 1,194,219 |
5 Jun 2024 | USD | 0.572 | 0.594 | 0.56 | 0.5854 | 0.5854 | +0.018 (+3.14%) | 1,272,633 |
4 Jun 2024 | USD | 0.57 | 0.5898 | 0.5498 | 0.5676 | 0.5676 | -0.015 (-2.61%) | 1,560,916 |
3 Jun 2024 | USD | 0.561 | 0.5961 | 0.56 | 0.5828 | 0.5828 | +0.018 (+3.26%) | 1,306,394 |
31 May 2024 | USD | 0.54 | 0.58 | 0.5326 | 0.5644 | 0.5644 | +0.019 (+3.52%) | 1,329,311 |
30 May 2024 | USD | 0.57 | 0.5826 | 0.53 | 0.5452 | 0.5452 | -0.029 (-5.05%) | 1,382,753 |
29 May 2024 | USD | 0.61 | 0.61 | 0.5601 | 0.5742 | 0.5742 | -0.047 (-7.58%) | 1,580,697 |
28 May 2024 | USD | 0.61 | 0.6643 | 0.605 | 0.6213 | 0.6213 | +0.026 (+4.39%) | 2,084,136 |
24 May 2024 | USD | 0.6179 | 0.63 | 0.566 | 0.5952 | 0.5952 | -0.023 (-3.67%) | 1,477,211 |
23 May 2024 | USD | 0.65 | 0.67 | 0.6023 | 0.6179 | 0.6179 | -0.018 (-2.85%) | 3,186,355 |
22 May 2024 | USD | 0.6097 | 0.6492 | 0.604 | 0.636 | 0.636 | +0.039 (+6.46%) | 1,070,259 |
21 May 2024 | USD | 0.6 | 0.6224 | 0.595 | 0.5974 | 0.5974 | -0.017 (-2.80%) | 1,372,195 |
20 May 2024 | USD | 0.65 | 0.6859 | 0.5954 | 0.6146 | 0.6146 | -0.035 (-5.39%) | 1,951,945 |
17 May 2024 | USD | 0.63 | 0.7 | 0.6 | 0.6496 | 0.6496 | +0.041 (+6.72%) | 4,944,100 |
16 May 2024 | USD | 0.58 | 0.6182 | 0.57 | 0.6087 | 0.6087 | +0.029 (+4.93%) | 2,931,559 |