Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 0.375 | 0.42 | 0.371 | 0.393 | 0.393 | -0.003 (-0.76%) | 10,300 |
19 Sep 2024 | USD | 0.3961 | 0.4205 | 0.37 | 0.396 | 0.396 | +0.016 (+4.21%) | 28,040 |
18 Sep 2024 | USD | 0.4221 | 0.4221 | 0.38 | 0.38 | 0.38 | -0.031 (-7.52%) | 26,646 |
17 Sep 2024 | USD | 0.41 | 0.4109 | 0.39 | 0.4109 | 0.4109 | +0.009 (+2.11%) | 22,959 |
16 Sep 2024 | USD | 0.39 | 0.4089 | 0.39 | 0.4024 | 0.4024 | -0.015 (-3.48%) | 13,852 |
13 Sep 2024 | USD | 0.44 | 0.44 | 0.38 | 0.4169 | 0.4169 | -0.011 (-2.50%) | 106,231 |
12 Sep 2024 | USD | 0.44 | 0.44 | 0.4243 | 0.4276 | 0.4276 | -0.012 (-2.82%) | 70,120 |
11 Sep 2024 | USD | 0.4 | 0.44 | 0.3806 | 0.44 | 0.44 | +0.02 (+4.76%) | 80,651 |
10 Sep 2024 | USD | 0.42 | 0.423 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 118,787 |
9 Sep 2024 | USD | 0.42 | 0.4398 | 0.4 | 0.41 | 0.41 | -0.005 (-1.32%) | 33,663 |
6 Sep 2024 | USD | 0.4223 | 0.4277 | 0.4155 | 0.4155 | 0.4155 | -0.019 (-4.48%) | 33,501 |
5 Sep 2024 | USD | 0.4256 | 0.435 | 0.4 | 0.435 | 0.435 | +0.021 (+5.20%) | 24,332 |
4 Sep 2024 | USD | 0.4424 | 0.4424 | 0.4 | 0.4135 | 0.4135 | -0.022 (-4.99%) | 80,770 |
3 Sep 2024 | USD | 0.415 | 0.4352 | 0.415 | 0.4352 | 0.4352 | +0.025 (+6.15%) | 33,408 |
30 Aug 2024 | USD | 0.4 | 0.4148 | 0.4 | 0.41 | 0.41 | +0.02 (+5.13%) | 23,091 |
29 Aug 2024 | USD | 0.4551 | 0.4551 | 0.3573 | 0.39 | 0.39 | -0.049 (-11.22%) | 522,452 |
28 Aug 2024 | USD | 0.42 | 0.4464 | 0.42 | 0.4393 | 0.4393 | +0.009 (+2.16%) | 66,028 |
27 Aug 2024 | USD | 0.4901 | 0.4901 | 0.43 | 0.43 | 0.43 | -0.007 (-1.71%) | 64,175 |
26 Aug 2024 | USD | 0.4598 | 0.5106 | 0.4375 | 0.4375 | 0.4375 | -0.037 (-7.89%) | 130,017 |
23 Aug 2024 | USD | 0.52 | 0.52 | 0.4402 | 0.475 | 0.475 | +0.025 (+5.56%) | 110,176 |
22 Aug 2024 | USD | 0.475 | 0.516 | 0.45 | 0.45 | 0.45 | -0.055 (-10.89%) | 113,750 |
21 Aug 2024 | USD | 0.487 | 0.505 | 0.4451 | 0.505 | 0.505 | +0.06 (+13.46%) | 178,325 |
20 Aug 2024 | USD | 0.4759 | 0.48 | 0.4451 | 0.4451 | 0.4451 | +0.014 (+3.15%) | 51,866 |
19 Aug 2024 | USD | 0.4271 | 0.476 | 0.4048 | 0.4315 | 0.4315 | -0.021 (-4.75%) | 234,065 |
16 Aug 2024 | USD | 0.445 | 0.49 | 0.4361 | 0.453 | 0.453 | -0.027 (-5.59%) | 33,205 |
15 Aug 2024 | USD | 0.48 | 0.48 | 0.43 | 0.4798 | 0.4798 | +0.005 (+1.01%) | 91,542 |
14 Aug 2024 | USD | 0.495 | 0.495 | 0.4613 | 0.475 | 0.475 | -0.017 (-3.38%) | 21,105 |
13 Aug 2024 | USD | 0.4903 | 0.4916 | 0.4539 | 0.4916 | 0.4916 | +0.032 (+6.87%) | 13,947 |
12 Aug 2024 | USD | 0.4728 | 0.53 | 0.45 | 0.46 | 0.46 | +0.02 (+4.52%) | 19,119 |
9 Aug 2024 | USD | 0.4695 | 0.47 | 0.37 | 0.4401 | 0.4401 | -0.024 (-5.11%) | 182,894 |