Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 May 2024 | USD | 0.59 | 0.598 | 0.5699 | 0.5801 | 0.5801 | +0.012 (+2.15%) | 1,915,830 |
14 May 2024 | USD | 0.5691 | 0.593 | 0.5501 | 0.5679 | 0.5679 | +0.017 (+2.99%) | 2,293,558 |
13 May 2024 | USD | 0.591 | 0.6 | 0.5329 | 0.5514 | 0.5514 | -0.01 (-1.78%) | 3,598,311 |
10 May 2024 | USD | 0.53 | 0.5896 | 0.525 | 0.5614 | 0.5614 | +0.038 (+7.26%) | 4,769,970 |
9 May 2024 | USD | 0.5042 | 0.5461 | 0.49 | 0.5234 | 0.5234 | +0.021 (+4.18%) | 2,280,030 |
8 May 2024 | USD | 0.53 | 0.5443 | 0.495 | 0.5024 | 0.5024 | -0.037 (-6.95%) | 1,572,874 |
7 May 2024 | USD | 0.5211 | 0.56 | 0.51 | 0.5399 | 0.5399 | +0.013 (+2.55%) | 1,660,592 |
6 May 2024 | USD | 0.5535 | 0.5598 | 0.52 | 0.5265 | 0.5265 | -0.029 (-5.27%) | 865,396 |
3 May 2024 | USD | 0.522 | 0.5598 | 0.52 | 0.5558 | 0.5558 | +0.034 (+6.48%) | 1,184,796 |
2 May 2024 | USD | 0.57 | 0.57 | 0.515 | 0.522 | 0.522 | -0.022 (-4.01%) | 853,148 |
1 May 2024 | USD | 0.5237 | 0.5739 | 0.5163 | 0.5438 | 0.5438 | +0.029 (+5.61%) | 1,320,615 |
30 Apr 2024 | USD | 0.5 | 0.539 | 0.5 | 0.5149 | 0.5149 | -0.007 (-1.42%) | 833,768 |
29 Apr 2024 | USD | 0.5206 | 0.5399 | 0.5 | 0.5223 | 0.5223 | +0.004 (+0.87%) | 968,787 |
26 Apr 2024 | USD | 0.52 | 0.5339 | 0.503 | 0.5178 | 0.5178 | +0.015 (+2.94%) | 662,849 |
25 Apr 2024 | USD | 0.4865 | 0.5055 | 0.46 | 0.503 | 0.503 | +0.01 (+2.03%) | 1,005,923 |
24 Apr 2024 | USD | 0.5137 | 0.523 | 0.49 | 0.493 | 0.493 | -0.028 (-5.36%) | 1,157,568 |
23 Apr 2024 | USD | 0.52 | 0.57 | 0.51 | 0.5209 | 0.5209 | +0.011 (+2.12%) | 2,278,588 |
22 Apr 2024 | USD | 0.5305 | 0.5573 | 0.4824 | 0.5101 | 0.5101 | -0.001 (-0.27%) | 1,267,414 |
19 Apr 2024 | USD | 0.4787 | 0.5291 | 0.4701 | 0.5115 | 0.5115 | +0.026 (+5.44%) | 1,050,146 |
18 Apr 2024 | USD | 0.5172 | 0.5299 | 0.481 | 0.4851 | 0.4851 | -0.031 (-5.99%) | 1,744,218 |
17 Apr 2024 | USD | 0.54 | 0.549 | 0.51 | 0.516 | 0.516 | -0.026 (-4.80%) | 1,169,195 |
16 Apr 2024 | USD | 0.5569 | 0.559 | 0.531 | 0.542 | 0.542 | -0.013 (-2.36%) | 992,597 |
15 Apr 2024 | USD | 0.56 | 0.57 | 0.5383 | 0.5551 | 0.5551 | +0.012 (+2.15%) | 1,708,055 |
12 Apr 2024 | USD | 0.5452 | 0.57 | 0.5234 | 0.5434 | 0.5434 | -0.002 (-0.33%) | 1,350,251 |
11 Apr 2024 | USD | 0.5212 | 0.5747 | 0.5085 | 0.5452 | 0.5452 | +0.021 (+4.05%) | 2,720,229 |
10 Apr 2024 | USD | 0.55 | 0.5575 | 0.521 | 0.524 | 0.524 | -0.038 (-6.83%) | 2,045,887 |
9 Apr 2024 | USD | 0.582 | 0.5942 | 0.55 | 0.5624 | 0.5624 | -0.003 (-0.53%) | 1,284,188 |