Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 0.5071 | 0.5071 | 0.4901 | 0.497 | 0.497 | -0.003 (-0.60%) | 471,583 |
24 May 2024 | USD | 0.519 | 0.519 | 0.4898 | 0.5 | 0.5 | +0.01 (+2.04%) | 521,270 |
23 May 2024 | USD | 0.472 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 293,135 |
22 May 2024 | USD | 0.508 | 0.508 | 0.47 | 0.47 | 0.47 | -0.033 (-6.52%) | 290,458 |
21 May 2024 | USD | 0.502 | 0.5179 | 0.4901 | 0.5028 | 0.5028 | -0.008 (-1.53%) | 303,205 |
20 May 2024 | USD | 0.503 | 0.519 | 0.47 | 0.5106 | 0.5106 | +0.027 (+5.58%) | 345,610 |
17 May 2024 | USD | 0.4925 | 0.4973 | 0.47 | 0.4836 | 0.4836 | -0 (-0.08%) | 619,091 |
16 May 2024 | USD | 0.4732 | 0.5044 | 0.4732 | 0.484 | 0.484 | +0.008 (+1.62%) | 234,827 |
15 May 2024 | USD | 0.451 | 0.4931 | 0.451 | 0.4763 | 0.4763 | +0.015 (+3.32%) | 370,149 |
14 May 2024 | USD | 0.48 | 0.5023 | 0.461 | 0.461 | 0.461 | -0.03 (-6.13%) | 282,049 |
13 May 2024 | USD | 0.4932 | 0.5 | 0.48 | 0.4911 | 0.4911 | +0.003 (+0.64%) | 621,093 |
10 May 2024 | USD | 0.4901 | 0.529 | 0.48 | 0.488 | 0.488 | -0.014 (-2.85%) | 296,703 |
9 May 2024 | USD | 0.4999 | 0.5023 | 0.4865 | 0.5023 | 0.5023 | +0.002 (+0.46%) | 569,564 |
8 May 2024 | USD | 0.54 | 0.54 | 0.48 | 0.5 | 0.5 | -0.058 (-10.39%) | 1,372,834 |
7 May 2024 | USD | 0.575 | 0.6041 | 0.5529 | 0.558 | 0.558 | -0.022 (-3.79%) | 407,624 |
6 May 2024 | USD | 0.6119 | 0.6165 | 0.58 | 0.58 | 0.58 | -0.004 (-0.74%) | 302,583 |
3 May 2024 | USD | 0.6145 | 0.6145 | 0.58 | 0.5843 | 0.5843 | -0.026 (-4.21%) | 193,729 |
2 May 2024 | USD | 0.58 | 0.6167 | 0.57 | 0.61 | 0.61 | +0.026 (+4.42%) | 129,867 |
1 May 2024 | USD | 0.6125 | 0.6149 | 0.575 | 0.5842 | 0.5842 | -0.009 (-1.53%) | 286,411 |
30 Apr 2024 | USD | 0.6637 | 0.6637 | 0.5801 | 0.5933 | 0.5933 | -0.069 (-10.45%) | 745,190 |
29 Apr 2024 | USD | 0.705 | 0.705 | 0.6401 | 0.6625 | 0.6625 | -0.037 (-5.36%) | 291,320 |
26 Apr 2024 | USD | 0.697 | 0.735 | 0.6209 | 0.7 | 0.7 | +0.029 (+4.26%) | 514,872 |
25 Apr 2024 | USD | 0.67 | 0.688 | 0.66 | 0.6714 | 0.6714 | -0.005 (-0.77%) | 474,686 |
24 Apr 2024 | USD | 0.667 | 0.6893 | 0.6615 | 0.6766 | 0.6766 | +0.003 (+0.46%) | 216,863 |
23 Apr 2024 | USD | 0.6783 | 0.6916 | 0.6561 | 0.6735 | 0.6735 | -0.005 (-0.72%) | 353,163 |
22 Apr 2024 | USD | 0.694 | 0.694 | 0.65 | 0.6784 | 0.6784 | -0.022 (-3.09%) | 242,389 |
19 Apr 2024 | USD | 0.746 | 0.746 | 0.681 | 0.7 | 0.7 | -0.007 (-1.02%) | 323,098 |
18 Apr 2024 | USD | 0.7 | 0.724 | 0.68 | 0.7072 | 0.7072 | +0.024 (+3.54%) | 371,007 |
17 Apr 2024 | USD | 0.69 | 0.72 | 0.6596 | 0.683 | 0.683 | -0.017 (-2.43%) | 213,460 |
16 Apr 2024 | USD | 0.7412 | 0.7412 | 0.67 | 0.7 | 0.7 | -0.035 (-4.76%) | 598,055 |