Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 0.287 | 0.319 | 0.28 | 0.319 | 0.319 | +0.019 (+6.33%) | 111,400 |
23 May 2024 | USD | 0.281 | 0.32 | 0.28 | 0.3 | 0.3 | +0.018 (+6.38%) | 111,300 |
22 May 2024 | USD | 0.271 | 0.3 | 0.258 | 0.282 | 0.282 | +0.017 (+6.42%) | 354,000 |
21 May 2024 | USD | 0.297 | 0.298 | 0.26 | 0.265 | 0.265 | -0.001 (-0.38%) | 192,100 |
20 May 2024 | USD | 0.268 | 0.287 | 0.259 | 0.266 | 0.266 | +0.004 (+1.53%) | 109,600 |
17 May 2024 | USD | 0.299 | 0.345 | 0.252 | 0.262 | 0.262 | -0.028 (-9.66%) | 272,500 |
16 May 2024 | USD | 0.344 | 0.365 | 0.265 | 0.29 | 0.29 | -0.039 (-11.85%) | 198,100 |
15 May 2024 | USD | 0.338 | 0.387 | 0.314 | 0.329 | 0.329 | +0.003 (+0.92%) | 182,600 |
14 May 2024 | USD | 0.328 | 0.355 | 0.283 | 0.326 | 0.326 | +0.01 (+3.16%) | 398,200 |
13 May 2024 | USD | 0.348 | 0.393 | 0.301 | 0.316 | 0.316 | -0.032 (-9.20%) | 281,500 |
10 May 2024 | USD | 0.34 | 0.388 | 0.34 | 0.348 | 0.348 | +0.003 (+0.87%) | 467,100 |
9 May 2024 | USD | 0.344 | 0.399 | 0.34 | 0.345 | 0.345 | +0.001 (+0.29%) | 288,400 |
8 May 2024 | USD | 0.35 | 0.4 | 0.337 | 0.344 | 0.344 | -0.014 (-3.91%) | 243,500 |
7 May 2024 | USD | 0.32 | 0.4 | 0.32 | 0.358 | 0.358 | +0.031 (+9.48%) | 388,100 |
6 May 2024 | USD | 0.31 | 0.343 | 0.3 | 0.327 | 0.327 | +0.019 (+6.17%) | 145,700 |
3 May 2024 | USD | 0.36 | 0.37 | 0.292 | 0.308 | 0.308 | -0.052 (-14.44%) | 732,200 |
2 May 2024 | USD | 0.243 | 0.39 | 0.235 | 0.36 | 0.36 | +0.128 (+55.17%) | 790,500 |
1 May 2024 | USD | 0.212 | 0.25 | 0.209 | 0.232 | 0.232 | +0.028 (+13.73%) | 264,400 |
30 Apr 2024 | USD | 0.214 | 0.235 | 0.189 | 0.204 | 0.204 | -0.002 (-0.97%) | 664,400 |
29 Apr 2024 | USD | 0.2 | 0.219 | 0.199 | 0.206 | 0.206 | +0.006 (+3%) | 699,100 |
26 Apr 2024 | USD | 0.249 | 0.29 | 0.195 | 0.2 | 0.2 | -0.04 (-16.67%) | 1,022,400 |
25 Apr 2024 | USD | 0.246 | 0.281 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 372,400 |
24 Apr 2024 | USD | 0.287 | 0.3 | 0.23 | 0.25 | 0.25 | -0.032 (-11.35%) | 391,100 |
23 Apr 2024 | USD | 0.238 | 0.29 | 0.238 | 0.282 | 0.282 | +0.049 (+21.03%) | 288,200 |
22 Apr 2024 | USD | 0.27 | 0.27 | 0.233 | 0.233 | 0.233 | -0.029 (-11.07%) | 395,400 |
19 Apr 2024 | USD | 0.25 | 0.282 | 0.25 | 0.262 | 0.262 | +0.017 (+6.94%) | 177,600 |
18 Apr 2024 | USD | 0.247 | 0.26 | 0.241 | 0.245 | 0.245 | +0.004 (+1.66%) | 156,400 |
17 Apr 2024 | USD | 0.27 | 0.27 | 0.22 | 0.241 | 0.241 | -0.012 (-4.74%) | 219,900 |
16 Apr 2024 | USD | 0.255 | 0.28 | 0.25 | 0.253 | 0.253 | +0.012 (+4.98%) | 129,100 |
15 Apr 2024 | USD | 0.286 | 0.286 | 0.24 | 0.241 | 0.241 | -0.029 (-10.74%) | 202,100 |