Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 0.6001 | 0.7075 | 0.6001 | 0.64 | 0.64 | 0.0 (0.0%) | 17,695 |
23 May 2024 | USD | 0.6 | 0.73 | 0.57 | 0.64 | 0.64 | +0.05 (+8.47%) | 5,800 |
22 May 2024 | USD | 0.608 | 0.755 | 0.54 | 0.59 | 0.59 | -0.09 (-13.24%) | 38,100 |
21 May 2024 | USD | 0.87 | 0.87 | 0.621 | 0.68 | 0.68 | -0.12 (-15%) | 90,300 |
20 May 2024 | USD | 0.617 | 0.802 | 0.611 | 0.8 | 0.8 | +0.183 (+29.66%) | 106,700 |
17 May 2024 | USD | 0.57 | 0.618 | 0.46 | 0.617 | 0.617 | +0.095 (+18.20%) | 68,800 |
16 May 2024 | USD | 0.48 | 0.54 | 0.47 | 0.522 | 0.522 | +0.042 (+8.75%) | 200,300 |
15 May 2024 | USD | 0.49 | 0.49 | 0.43 | 0.48 | 0.48 | +0.01 (+2.13%) | 23,000 |
14 May 2024 | USD | 0.57 | 0.57 | 0.452 | 0.47 | 0.47 | -0.035 (-6.93%) | 127,500 |
13 May 2024 | USD | 0.466 | 0.548 | 0.43 | 0.505 | 0.505 | +0.065 (+14.77%) | 372,600 |
10 May 2024 | USD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | +0.002 (+0.46%) | 1,000 |
9 May 2024 | USD | 0.48 | 0.49 | 0.438 | 0.438 | 0.438 | -0.004 (-0.90%) | 2,500 |
8 May 2024 | USD | 0.493 | 0.493 | 0.442 | 0.442 | 0.442 | -0.008 (-1.78%) | 600 |
7 May 2024 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 26,800 |
6 May 2024 | USD | 0.57 | 0.57 | 0.42 | 0.45 | 0.45 | +0.021 (+4.90%) | 9,900 |
3 May 2024 | USD | 0.425 | 0.429 | 0.425 | 0.429 | 0.429 | -0.001 (-0.23%) | 1,400 |
2 May 2024 | USD | 0.485 | 0.487 | 0.4 | 0.43 | 0.43 | +0.009 (+2.26%) | 19,000 |
1 May 2024 | USD | 0.39 | 0.4418 | 0.39 | 0.4205 | 0.4205 | +0.011 (+2.56%) | 3,690 |
30 Apr 2024 | USD | 0.4201 | 0.4201 | 0.3857 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,736 |
29 Apr 2024 | USD | 0.55 | 0.55 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 9,576 |
26 Apr 2024 | USD | 0.41 | 0.45 | 0.4 | 0.435 | 0.435 | -0.014 (-3.12%) | 12,500 |
25 Apr 2024 | USD | 0.54 | 0.54 | 0.4 | 0.449 | 0.449 | +0.039 (+9.51%) | 4,100 |
24 Apr 2024 | USD | 0.704 | 0.704 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,800 |
23 Apr 2024 | USD | 0.4 | 0.449 | 0.4 | 0.4 | 0.4 | -0.009 (-2.20%) | 8,100 |
22 Apr 2024 | USD | 0.439 | 0.439 | 0.38 | 0.409 | 0.409 | -0.02 (-4.66%) | 17,000 |
19 Apr 2024 | USD | 0.4 | 0.453 | 0.394 | 0.429 | 0.429 | +0.029 (+7.25%) | 55,700 |
18 Apr 2024 | USD | 0.479 | 0.507 | 0.4 | 0.4 | 0.4 | -0.073 (-15.43%) | 11,700 |
17 Apr 2024 | USD | 0.5 | 0.5 | 0.42 | 0.473 | 0.473 | -0.042 (-8.16%) | 45,600 |
16 Apr 2024 | USD | 0.56 | 0.56 | 0.504 | 0.515 | 0.515 | -0.027 (-4.98%) | 27,000 |
15 Apr 2024 | USD | 0.62 | 0.62 | 0.49 | 0.542 | 0.542 | -0.038 (-6.55%) | 75,700 |