Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 0.42 | 0.42 | 0.3 | 0.33 | 0.33 | -0.118 (-26.34%) | 155,200 |
23 May 2024 | USD | 0.479 | 0.479 | 0.433 | 0.448 | 0.448 | -0.017 (-3.66%) | 21,600 |
22 May 2024 | USD | 0.45 | 0.479 | 0.45 | 0.465 | 0.465 | -0.009 (-1.90%) | 20,500 |
21 May 2024 | USD | 0.47 | 0.475 | 0.451 | 0.474 | 0.474 | -0.001 (-0.21%) | 41,800 |
20 May 2024 | USD | 0.481 | 0.49 | 0.458 | 0.475 | 0.475 | -0.021 (-4.23%) | 26,800 |
17 May 2024 | USD | 0.506 | 0.508 | 0.47 | 0.496 | 0.496 | -0.023 (-4.43%) | 34,700 |
16 May 2024 | USD | 0.5 | 0.528 | 0.5 | 0.519 | 0.519 | +0.019 (+3.80%) | 11,000 |
15 May 2024 | USD | 0.528 | 0.528 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,900 |
14 May 2024 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.007 (+1.45%) | 10,600 |
13 May 2024 | USD | 0.451 | 0.483 | 0.451 | 0.483 | 0.483 | +0.027 (+5.92%) | 2,300 |
10 May 2024 | USD | 0.47 | 0.479 | 0.451 | 0.456 | 0.456 | -0.008 (-1.72%) | 11,300 |
9 May 2024 | USD | 0.48 | 0.481 | 0.461 | 0.464 | 0.464 | -0.017 (-3.53%) | 16,000 |
8 May 2024 | USD | 0.525 | 0.525 | 0.481 | 0.481 | 0.481 | -0.019 (-3.80%) | 20,700 |
7 May 2024 | USD | 0.51 | 0.515 | 0.497 | 0.5 | 0.5 | +0.003 (+0.60%) | 22,500 |
6 May 2024 | USD | 0.5 | 0.52 | 0.49 | 0.497 | 0.497 | -0.004 (-0.80%) | 9,000 |
3 May 2024 | USD | 0.49 | 0.51 | 0.49 | 0.501 | 0.501 | 0.0 (0.0%) | 6,700 |
2 May 2024 | USD | 0.515 | 0.515 | 0.498 | 0.501 | 0.501 | -0.009 (-1.76%) | 25,700 |
1 May 2024 | USD | 0.516 | 0.535 | 0.51 | 0.51 | 0.51 | -0.006 (-1.16%) | 4,500 |
30 Apr 2024 | USD | 0.52 | 0.528 | 0.5 | 0.516 | 0.516 | +0.001 (+0.19%) | 7,200 |
29 Apr 2024 | USD | 0.504 | 0.52 | 0.504 | 0.515 | 0.515 | +0.015 (+3%) | 8,700 |
26 Apr 2024 | USD | 0.5 | 0.529 | 0.5 | 0.5 | 0.5 | -0.009 (-1.77%) | 28,400 |
25 Apr 2024 | USD | 0.522 | 0.522 | 0.505 | 0.509 | 0.509 | -0.006 (-1.17%) | 18,700 |
24 Apr 2024 | USD | 0.519 | 0.548 | 0.507 | 0.515 | 0.515 | -0.025 (-4.63%) | 18,600 |
23 Apr 2024 | USD | 0.525 | 0.55 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 7,000 |
22 Apr 2024 | USD | 0.56 | 0.572 | 0.535 | 0.54 | 0.54 | -0.021 (-3.74%) | 20,100 |
19 Apr 2024 | USD | 0.57 | 0.596 | 0.561 | 0.561 | 0.561 | -0.018 (-3.11%) | 21,700 |
18 Apr 2024 | USD | 0.6 | 0.61 | 0.57 | 0.579 | 0.579 | -0.019 (-3.18%) | 23,900 |
17 Apr 2024 | USD | 0.616 | 0.63 | 0.58 | 0.598 | 0.598 | -0.037 (-5.83%) | 31,100 |
16 Apr 2024 | USD | 0.595 | 0.728 | 0.58 | 0.635 | 0.635 | +0.027 (+4.44%) | 477,000 |
15 Apr 2024 | USD | 0.597 | 0.609 | 0.59 | 0.608 | 0.608 | +0.028 (+4.83%) | 12,600 |