Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.4823 | 0.5255 | 0.4805 | 0.5255 | 0.5255 | +0.051 (+10.63%) | 113,801 |
17 May 2024 | USD | 0.5075 | 0.525 | 0.4736 | 0.475 | 0.475 | -0.025 (-5%) | 1,127,248 |
16 May 2024 | USD | 0.55 | 0.5761 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 486,007 |
15 May 2024 | USD | 0.53 | 0.56 | 0.5031 | 0.53 | 0.53 | 0.0 (0.0%) | 520,418 |
14 May 2024 | USD | 0.54 | 0.54 | 0.4834 | 0.53 | 0.53 | -0.016 (-2.91%) | 543,916 |
13 May 2024 | USD | 0.4044 | 0.55 | 0.396 | 0.5459 | 0.5459 | +0.139 (+34.19%) | 1,004,830 |
10 May 2024 | USD | 0.4 | 0.4076 | 0.3865 | 0.4068 | 0.4068 | -0.003 (-0.78%) | 186,404 |
9 May 2024 | USD | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.45%) | 126,825 |
8 May 2024 | USD | 0.4058 | 0.4162 | 0.4 | 0.4002 | 0.4002 | -0.006 (-1.38%) | 37,854 |
7 May 2024 | USD | 0.39 | 0.4166 | 0.39 | 0.4058 | 0.4058 | +0.007 (+1.70%) | 73,178 |
6 May 2024 | USD | 0.399 | 0.4129 | 0.399 | 0.399 | 0.399 | -0.001 (-0.35%) | 140,509 |
3 May 2024 | USD | 0.4184 | 0.4184 | 0.398 | 0.4004 | 0.4004 | -0.013 (-3.07%) | 175,496 |
2 May 2024 | USD | 0.4072 | 0.4183 | 0.405 | 0.4131 | 0.4131 | +0.009 (+2.10%) | 82,591 |
1 May 2024 | USD | 0.4021 | 0.4092 | 0.3965 | 0.4046 | 0.4046 | +0.002 (+0.60%) | 29,817 |
30 Apr 2024 | USD | 0.4 | 0.4096 | 0.3911 | 0.4022 | 0.4022 | -0.016 (-3.87%) | 108,738 |
29 Apr 2024 | USD | 0.4 | 0.4197 | 0.394 | 0.4184 | 0.4184 | +0.008 (+2.05%) | 93,176 |
26 Apr 2024 | USD | 0.4113 | 0.429 | 0.405 | 0.41 | 0.41 | -0.014 (-3.39%) | 169,293 |
25 Apr 2024 | USD | 0.4159 | 0.4285 | 0.4056 | 0.4244 | 0.4244 | +0.018 (+4.56%) | 155,517 |
24 Apr 2024 | USD | 0.412 | 0.4195 | 0.4 | 0.4059 | 0.4059 | -0.014 (-3.29%) | 132,363 |
23 Apr 2024 | USD | 0.4185 | 0.429 | 0.39 | 0.4197 | 0.4197 | +0.001 (+0.29%) | 755,748 |
22 Apr 2024 | USD | 0.4 | 0.43 | 0.392 | 0.4185 | 0.4185 | +0.024 (+6.08%) | 575,864 |
19 Apr 2024 | USD | 0.3872 | 0.3945 | 0.35 | 0.3945 | 0.3945 | +0.022 (+5.79%) | 579,715 |
18 Apr 2024 | USD | 0.38 | 0.3853 | 0.35 | 0.3729 | 0.3729 | -0.027 (-6.80%) | 553,158 |
17 Apr 2024 | USD | 0.271 | 0.4001 | 0.2501 | 0.4001 | 0.4001 | -0.103 (-20.44%) | 4,079,600 |
16 Apr 2024 | USD | 0.51 | 0.51 | 0.502 | 0.5029 | 0.5029 | -0.008 (-1.59%) | 239,152 |
15 Apr 2024 | USD | 0.56 | 0.56 | 0.5101 | 0.511 | 0.511 | -0.017 (-3.22%) | 185,239 |
12 Apr 2024 | USD | 0.53 | 0.5686 | 0.5207 | 0.528 | 0.528 | +0.007 (+1.30%) | 638,633 |
11 Apr 2024 | USD | 0.528 | 0.53 | 0.5101 | 0.5212 | 0.5212 | -0.001 (-0.11%) | 93,726 |
10 Apr 2024 | USD | 0.5 | 0.5387 | 0.485 | 0.5218 | 0.5218 | +0.021 (+4.23%) | 185,810 |
9 Apr 2024 | USD | 0.5004 | 0.5075 | 0.499 | 0.5006 | 0.5006 | +0.012 (+2.50%) | 61,481 |