Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.02%) | 143,916 |
16 May 2024 | USD | 0.6473 | 0.6543 | 0.6104 | 0.6496 | 0.6496 | -0.007 (-1.13%) | 137,274 |
15 May 2024 | USD | 0.6435 | 0.67 | 0.63 | 0.657 | 0.657 | +0.02 (+3.16%) | 253,837 |
14 May 2024 | USD | 0.629 | 0.6391 | 0.615 | 0.6369 | 0.6369 | +0.004 (+0.70%) | 55,382 |
13 May 2024 | USD | 0.6082 | 0.64 | 0.6014 | 0.6325 | 0.6325 | +0.013 (+2.02%) | 135,943 |
10 May 2024 | USD | 0.62 | 0.63 | 0.5908 | 0.62 | 0.62 | +0.017 (+2.77%) | 121,797 |
9 May 2024 | USD | 0.597 | 0.62 | 0.58 | 0.6033 | 0.6033 | +0.003 (+0.55%) | 36,329 |
8 May 2024 | USD | 0.586 | 0.6151 | 0.585 | 0.6 | 0.6 | -0.002 (-0.33%) | 38,563 |
7 May 2024 | USD | 0.623 | 0.6298 | 0.5786 | 0.602 | 0.602 | +0.002 (+0.35%) | 109,132 |
6 May 2024 | USD | 0.585 | 0.5999 | 0.5611 | 0.5999 | 0.5999 | +0.01 (+1.68%) | 139,988 |
3 May 2024 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | +0.007 (+1.27%) | 165,340 |
2 May 2024 | USD | 0.562 | 0.59 | 0.557 | 0.5826 | 0.5826 | +0.013 (+2.30%) | 82,577 |
1 May 2024 | USD | 0.57 | 0.5799 | 0.557 | 0.5695 | 0.5695 | -0.002 (-0.26%) | 71,764 |
30 Apr 2024 | USD | 0.547 | 0.571 | 0.54 | 0.571 | 0.571 | +0.007 (+1.24%) | 115,872 |
29 Apr 2024 | USD | 0.566 | 0.585 | 0.531 | 0.564 | 0.564 | -0.01 (-1.74%) | 491,557 |
26 Apr 2024 | USD | 0.5914 | 0.6 | 0.56 | 0.574 | 0.574 | -0.025 (-4.24%) | 187,618 |
25 Apr 2024 | USD | 0.59 | 0.6 | 0.5642 | 0.5994 | 0.5994 | +0.009 (+1.59%) | 123,634 |
24 Apr 2024 | USD | 0.5936 | 0.61 | 0.5802 | 0.59 | 0.59 | -0.018 (-3.04%) | 130,138 |
23 Apr 2024 | USD | 0.6 | 0.62 | 0.5806 | 0.6085 | 0.6085 | +0.005 (+0.91%) | 113,638 |
22 Apr 2024 | USD | 0.658 | 0.658 | 0.58 | 0.603 | 0.603 | -0.031 (-4.84%) | 302,399 |
19 Apr 2024 | USD | 0.64 | 0.6533 | 0.608 | 0.6337 | 0.6337 | +0.004 (+0.64%) | 163,529 |
18 Apr 2024 | USD | 0.63 | 0.642 | 0.58 | 0.6297 | 0.6297 | +0.021 (+3.40%) | 179,982 |
17 Apr 2024 | USD | 0.65 | 0.652 | 0.58 | 0.609 | 0.609 | -0.011 (-1.77%) | 373,599 |
16 Apr 2024 | USD | 0.56 | 0.64 | 0.56 | 0.62 | 0.62 | +0.04 (+6.90%) | 471,582 |
15 Apr 2024 | USD | 0.578 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 273,157 |
12 Apr 2024 | USD | 0.594 | 0.61 | 0.552 | 0.58 | 0.58 | -0.02 (-3.33%) | 506,398 |
11 Apr 2024 | USD | 0.62 | 0.629 | 0.55 | 0.6 | 0.6 | -0.038 (-5.96%) | 615,077 |
10 Apr 2024 | USD | 0.7333 | 0.7333 | 0.566 | 0.638 | 0.638 | -0.022 (-3.33%) | 1,695,922 |
9 Apr 2024 | USD | 0.94 | 1.35 | 0.6511 | 0.66 | 0.66 | -0.261 (-28.34%) | 7,021,480 |
8 Apr 2024 | USD | 0.71 | 0.98 | 0.7 | 0.921 | 0.921 | +0.211 (+29.72%) | 1,434,297 |