Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.195 | 0.21 | 0.178 | 0.197 | 0.197 | -0.154 (-43.94%) | 5,498,840 |
17 May 2024 | USD | 0.4095 | 0.4095 | 0.3507 | 0.3514 | 0.3514 | -0.035 (-8.96%) | 907,710 |
16 May 2024 | USD | 0.3922 | 0.42 | 0.3702 | 0.386 | 0.386 | -0.021 (-5.04%) | 62,933 |
15 May 2024 | USD | 0.3934 | 0.4366 | 0.3801 | 0.4065 | 0.4065 | +0.025 (+6.44%) | 165,607 |
14 May 2024 | USD | 0.3585 | 0.3934 | 0.3456 | 0.3819 | 0.3819 | +0.028 (+7.85%) | 191,903 |
13 May 2024 | USD | 0.345 | 0.3898 | 0.34 | 0.3541 | 0.3541 | -0.001 (-0.23%) | 89,525 |
10 May 2024 | USD | 0.367 | 0.3934 | 0.335 | 0.3549 | 0.3549 | -0.018 (-4.75%) | 213,396 |
9 May 2024 | USD | 0.4366 | 0.4366 | 0.3645 | 0.3726 | 0.3726 | -0.056 (-13.15%) | 400,646 |
8 May 2024 | USD | 0.424 | 0.43 | 0.405 | 0.429 | 0.429 | +0.016 (+3.87%) | 115,592 |
7 May 2024 | USD | 0.435 | 0.4609 | 0.41 | 0.413 | 0.413 | +0.003 (+0.73%) | 56,415 |
6 May 2024 | USD | 0.428 | 0.4288 | 0.402 | 0.41 | 0.41 | -0.002 (-0.36%) | 61,534 |
3 May 2024 | USD | 0.4259 | 0.4339 | 0.4103 | 0.4115 | 0.4115 | -0.01 (-2.30%) | 67,903 |
2 May 2024 | USD | 0.445 | 0.45 | 0.4011 | 0.4212 | 0.4212 | -0.019 (-4.25%) | 133,910 |
1 May 2024 | USD | 0.431 | 0.4596 | 0.4295 | 0.4399 | 0.4399 | -0.012 (-2.68%) | 27,150 |
30 Apr 2024 | USD | 0.4466 | 0.4598 | 0.4271 | 0.452 | 0.452 | -0.018 (-3.79%) | 37,705 |
29 Apr 2024 | USD | 0.455 | 0.4699 | 0.45 | 0.4698 | 0.4698 | +0 (+0.06%) | 73,584 |
26 Apr 2024 | USD | 0.4609 | 0.4749 | 0.44 | 0.4695 | 0.4695 | +0.014 (+3.01%) | 40,647 |
25 Apr 2024 | USD | 0.4378 | 0.4679 | 0.4301 | 0.4558 | 0.4558 | +0.031 (+7.20%) | 64,289 |
24 Apr 2024 | USD | 0.419 | 0.4747 | 0.419 | 0.4252 | 0.4252 | -0.006 (-1.35%) | 200,892 |
23 Apr 2024 | USD | 0.4299 | 0.4455 | 0.415 | 0.431 | 0.431 | +0.005 (+1.25%) | 78,947 |
22 Apr 2024 | USD | 0.435 | 0.4454 | 0.401 | 0.4257 | 0.4257 | -0.01 (-2.25%) | 72,087 |
19 Apr 2024 | USD | 0.459 | 0.459 | 0.4354 | 0.4355 | 0.4355 | -0.014 (-3.20%) | 63,468 |
18 Apr 2024 | USD | 0.44 | 0.45 | 0.421 | 0.4499 | 0.4499 | -0.001 (-0.22%) | 62,794 |
17 Apr 2024 | USD | 0.4639 | 0.49 | 0.45 | 0.4509 | 0.4509 | -0.001 (-0.24%) | 87,126 |
16 Apr 2024 | USD | 0.4569 | 0.4922 | 0.4401 | 0.452 | 0.452 | -0.019 (-4.03%) | 167,856 |
15 Apr 2024 | USD | 0.5041 | 0.5292 | 0.47 | 0.471 | 0.471 | -0.041 (-8.08%) | 166,327 |
12 Apr 2024 | USD | 0.4631 | 0.5278 | 0.4631 | 0.5124 | 0.5124 | +0.033 (+6.77%) | 372,229 |
11 Apr 2024 | USD | 0.4511 | 0.5099 | 0.4444 | 0.4799 | 0.4799 | +0.015 (+3.20%) | 39,496 |
10 Apr 2024 | USD | 0.46 | 0.4789 | 0.44 | 0.465 | 0.465 | +0.001 (+0.13%) | 144,548 |
9 Apr 2024 | USD | 0.4731 | 0.5199 | 0.46 | 0.4644 | 0.4644 | +0.014 (+3.09%) | 179,545 |