Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 0.46 | 0.55 | 0.45 | 0.55 | 0.55 | +0.012 (+2.23%) | 3,700 |
24 May 2024 | USD | 0.45 | 0.55 | 0.45 | 0.538 | 0.538 | -0.012 (-2.18%) | 28,800 |
23 May 2024 | USD | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | +0.07 (+14.58%) | 8,900 |
22 May 2024 | USD | 0.57 | 0.579 | 0.395 | 0.48 | 0.48 | -0.105 (-17.95%) | 127,200 |
21 May 2024 | USD | 0.61 | 0.62 | 0.5 | 0.585 | 0.585 | -0.045 (-7.14%) | 58,300 |
20 May 2024 | USD | 0.61 | 0.663 | 0.6 | 0.63 | 0.63 | -0.07 (-10.00%) | 38,200 |
17 May 2024 | USD | 0.68 | 0.7 | 0.6 | 0.7 | 0.7 | -0.043 (-5.79%) | 138,200 |
16 May 2024 | USD | 0.77 | 0.781 | 0.68 | 0.743 | 0.743 | -0.047 (-5.95%) | 25,100 |
15 May 2024 | USD | 0.721 | 0.85 | 0.721 | 0.79 | 0.79 | -0.042 (-5.05%) | 63,700 |
14 May 2024 | USD | 0.84 | 0.84 | 0.71 | 0.832 | 0.832 | -0.008 (-0.95%) | 26,200 |
13 May 2024 | USD | 0.75 | 0.85 | 0.6 | 0.84 | 0.84 | +0.09 (+12%) | 51,200 |
10 May 2024 | USD | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -0.11 (-12.79%) | 15,200 |
9 May 2024 | USD | 0.886 | 0.92 | 0.835 | 0.86 | 0.86 | -0.025 (-2.82%) | 50,000 |
8 May 2024 | USD | 0.88 | 0.91 | 0.88 | 0.885 | 0.885 | -0.007 (-0.78%) | 1,800 |
7 May 2024 | USD | 0.885 | 0.94 | 0.885 | 0.892 | 0.892 | +0.012 (+1.36%) | 8,800 |
6 May 2024 | USD | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -0.06 (-6.38%) | 11,800 |
3 May 2024 | USD | 0.91 | 0.945 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 12,100 |
2 May 2024 | USD | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | +0.04 (+4.44%) | 46,000 |
1 May 2024 | USD | 0.86 | 0.9 | 0.86 | 0.9 | 0.9 | +0.049 (+5.76%) | 5,600 |
30 Apr 2024 | USD | 0.85 | 0.89 | 0.85 | 0.851 | 0.851 | +0.011 (+1.31%) | 10,900 |
29 Apr 2024 | USD | 0.91 | 0.91 | 0.835 | 0.84 | 0.84 | -0.05 (-5.62%) | 19,300 |
26 Apr 2024 | USD | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -0.05 (-5.32%) | 25,200 |
25 Apr 2024 | USD | 0.87 | 0.96 | 0.84 | 0.94 | 0.94 | +0.1 (+11.90%) | 30,500 |
24 Apr 2024 | USD | 0.84 | 0.89 | 0.8 | 0.84 | 0.84 | +0.004 (+0.48%) | 33,900 |
23 Apr 2024 | USD | 0.925 | 0.94 | 0.836 | 0.836 | 0.836 | -0.088 (-9.52%) | 105,200 |
22 Apr 2024 | USD | 0.9 | 0.93 | 0.87 | 0.924 | 0.924 | +0.009 (+0.98%) | 40,400 |
19 Apr 2024 | USD | 0.98 | 0.98 | 0.9 | 0.915 | 0.915 | -0.065 (-6.63%) | 19,800 |
18 Apr 2024 | USD | 0.98 | 0.99 | 0.94 | 0.98 | 0.98 | 0.0 (0.0%) | 21,200 |
17 Apr 2024 | USD | 0.99 | 1.01 | 0.94 | 0.98 | 0.98 | +0.02 (+2.08%) | 31,900 |
16 Apr 2024 | USD | 0.97 | 1.04 | 0.94 | 0.96 | 0.96 | +0.03 (+3.23%) | 45,200 |