Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.4204 | 0.473 | 0.361 | 0.45 | 0.45 | -0.028 (-5.90%) | 6,980,984 |
14 Aug 2024 | USD | 0.817 | 0.8399 | 0.4264 | 0.4782 | 0.4782 | +0.223 (+87.53%) | 251,357,297 |
13 Aug 2024 | USD | 0.2569 | 0.267 | 0.24 | 0.255 | 0.255 | -0.003 (-1.32%) | 78,008 |
12 Aug 2024 | USD | 0.26 | 0.2712 | 0.2584 | 0.2584 | 0.2584 | -0.011 (-4.01%) | 55,978 |
9 Aug 2024 | USD | 0.27 | 0.2795 | 0.2675 | 0.2692 | 0.2692 | -0.002 (-0.66%) | 46,340 |
8 Aug 2024 | USD | 0.28 | 0.28 | 0.27 | 0.271 | 0.271 | -0.001 (-0.51%) | 55,876 |
7 Aug 2024 | USD | 0.272 | 0.2895 | 0.272 | 0.2724 | 0.2724 | -0.007 (-2.37%) | 44,848 |
6 Aug 2024 | USD | 0.2716 | 0.3068 | 0.2716 | 0.279 | 0.279 | -0.016 (-5.42%) | 26,635 |
5 Aug 2024 | USD | 0.28 | 0.31 | 0.2711 | 0.295 | 0.295 | -0.005 (-1.67%) | 78,722 |
2 Aug 2024 | USD | 0.32 | 0.34 | 0.28 | 0.3 | 0.3 | -0.023 (-7.09%) | 125,595 |
1 Aug 2024 | USD | 0.3397 | 0.3397 | 0.3101 | 0.3229 | 0.3229 | +0.023 (+7.67%) | 227,767 |
31 Jul 2024 | USD | 0.366 | 0.4988 | 0.2881 | 0.2999 | 0.2999 | -0.05 (-14.31%) | 1,526,058 |
30 Jul 2024 | USD | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.033 (-8.62%) | 17,714 |
29 Jul 2024 | USD | 0.3907 | 0.41 | 0.38 | 0.383 | 0.383 | -0.021 (-5.32%) | 20,902 |
26 Jul 2024 | USD | 0.4221 | 0.4275 | 0.4009 | 0.4045 | 0.4045 | -0.015 (-3.67%) | 51,451 |
25 Jul 2024 | USD | 0.4 | 0.4199 | 0.4 | 0.4199 | 0.4199 | +0.015 (+3.65%) | 8,881 |
24 Jul 2024 | USD | 0.4159 | 0.4199 | 0.4009 | 0.4051 | 0.4051 | -0.006 (-1.44%) | 16,053 |
23 Jul 2024 | USD | 0.405 | 0.43 | 0.402 | 0.411 | 0.411 | +0.004 (+0.98%) | 21,605 |
22 Jul 2024 | USD | 0.4 | 0.439 | 0.4 | 0.407 | 0.407 | -0.004 (-0.85%) | 24,255 |
19 Jul 2024 | USD | 0.4771 | 0.4771 | 0.4095 | 0.4105 | 0.4105 | -0.06 (-12.85%) | 81,163 |
18 Jul 2024 | USD | 0.4769 | 0.4884 | 0.465 | 0.471 | 0.471 | -0.018 (-3.68%) | 52,661 |
17 Jul 2024 | USD | 0.4599 | 0.489 | 0.4525 | 0.489 | 0.489 | +0.028 (+6.03%) | 25,257 |
16 Jul 2024 | USD | 0.4512 | 0.4787 | 0.4512 | 0.4612 | 0.4612 | -0.007 (-1.47%) | 19,242 |
15 Jul 2024 | USD | 0.499 | 0.5 | 0.4505 | 0.4681 | 0.4681 | -0.015 (-3.08%) | 29,575 |
12 Jul 2024 | USD | 0.4695 | 0.5 | 0.4621 | 0.483 | 0.483 | +0.007 (+1.53%) | 15,050 |
11 Jul 2024 | USD | 0.4502 | 0.482 | 0.4459 | 0.4757 | 0.4757 | +0.025 (+5.64%) | 22,211 |
10 Jul 2024 | USD | 0.4742 | 0.5 | 0.45 | 0.4503 | 0.4503 | -0.029 (-5.97%) | 26,383 |
9 Jul 2024 | USD | 0.49 | 0.505 | 0.4612 | 0.4789 | 0.4789 | -0.031 (-6.10%) | 60,573 |
8 Jul 2024 | USD | 0.5326 | 0.5326 | 0.455 | 0.51 | 0.51 | -0.023 (-4.26%) | 50,774 |
5 Jul 2024 | USD | 0.52 | 0.5327 | 0.4809 | 0.5327 | 0.5327 | +0.023 (+4.45%) | 97,337 |