Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.4993 | 0.597 | 0.4993 | 0.5614 | 0.5614 | +0.051 (+9.97%) | 30,987 |
17 May 2024 | USD | 0.54 | 0.54 | 0.48 | 0.5105 | 0.5105 | -0.009 (-1.83%) | 218,489 |
16 May 2024 | USD | 0.5362 | 0.6744 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 378,675 |
15 May 2024 | USD | 0.4387 | 0.5813 | 0.4275 | 0.51 | 0.51 | +0.06 (+13.33%) | 343,898 |
14 May 2024 | USD | 0.5495 | 0.58 | 0.45 | 0.45 | 0.45 | -0.098 (-17.94%) | 498,504 |
13 May 2024 | USD | 0.6205 | 0.6205 | 0.5375 | 0.5484 | 0.5484 | -0.074 (-11.85%) | 166,537 |
10 May 2024 | USD | 0.58 | 0.6221 | 0.5351 | 0.6221 | 0.6221 | +0.062 (+11.09%) | 44,717 |
9 May 2024 | USD | 0.5625 | 0.61 | 0.54 | 0.56 | 0.56 | -0.05 (-8.18%) | 92,004 |
8 May 2024 | USD | 0.5852 | 0.61 | 0.5625 | 0.6099 | 0.6099 | +0.01 (+1.65%) | 23,050 |
7 May 2024 | USD | 0.5925 | 0.6062 | 0.5714 | 0.6 | 0.6 | -0.017 (-2.76%) | 19,925 |
6 May 2024 | USD | 0.605 | 0.6201 | 0.5998 | 0.617 | 0.617 | -0.003 (-0.50%) | 36,528 |
3 May 2024 | USD | 0.6201 | 0.6655 | 0.605 | 0.6201 | 0.6201 | +0 (+0.02%) | 17,575 |
2 May 2024 | USD | 0.645 | 0.6999 | 0.601 | 0.62 | 0.62 | -0.03 (-4.62%) | 65,508 |
1 May 2024 | USD | 0.7945 | 0.8375 | 0.64 | 0.65 | 0.65 | -0.11 (-14.47%) | 166,908 |
30 Apr 2024 | USD | 0.65 | 0.8 | 0.6 | 0.76 | 0.76 | +0.11 (+16.92%) | 426,486 |
29 Apr 2024 | USD | 0.64 | 0.65 | 0.5905 | 0.65 | 0.65 | +0.024 (+3.83%) | 28,833 |
26 Apr 2024 | USD | 0.6425 | 0.67 | 0.6145 | 0.626 | 0.626 | -0.028 (-4.24%) | 42,381 |
25 Apr 2024 | USD | 0.655 | 0.67 | 0.65 | 0.6537 | 0.6537 | +0.009 (+1.32%) | 13,276 |
24 Apr 2024 | USD | 0.665 | 0.68 | 0.635 | 0.6452 | 0.6452 | -0.035 (-5.12%) | 32,415 |
23 Apr 2024 | USD | 0.6195 | 0.7 | 0.6195 | 0.68 | 0.68 | 0.0 (0.0%) | 9,402 |
22 Apr 2024 | USD | 0.6553 | 0.7045 | 0.6523 | 0.68 | 0.68 | 0.0 (0.0%) | 44,100 |
19 Apr 2024 | USD | 0.71 | 0.7475 | 0.6715 | 0.68 | 0.68 | -0.02 (-2.86%) | 20,726 |
18 Apr 2024 | USD | 0.6947 | 0.7219 | 0.6715 | 0.7 | 0.7 | -0.01 (-1.39%) | 29,336 |
17 Apr 2024 | USD | 0.72 | 0.75 | 0.7099 | 0.7099 | 0.7099 | -0 (-0.01%) | 51,641 |
16 Apr 2024 | USD | 0.789 | 0.789 | 0.61 | 0.71 | 0.71 | -0.08 (-10.13%) | 29,359 |
15 Apr 2024 | USD | 0.6 | 0.7998 | 0.5675 | 0.79 | 0.79 | +0.14 (+21.54%) | 141,953 |
12 Apr 2024 | USD | 0.73 | 0.75 | 0.6345 | 0.65 | 0.65 | -0.05 (-7.14%) | 81,584 |
11 Apr 2024 | USD | 0.7602 | 0.8 | 0.6925 | 0.7 | 0.7 | -0.07 (-9.09%) | 101,516 |
10 Apr 2024 | USD | 0.7701 | 0.785 | 0.7602 | 0.77 | 0.77 | -0 (-0.03%) | 6,300 |
9 Apr 2024 | USD | 0.8095 | 0.8095 | 0.75 | 0.7702 | 0.7702 | -0.055 (-6.64%) | 22,842 |