Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.21 | 0.226 | 0.21 | 0.226 | 0.226 | +0.009 (+4.15%) | 106,800 |
26 Sep 2024 | USD | 0.222 | 0.225 | 0.211 | 0.217 | 0.217 | +0.002 (+0.93%) | 488,900 |
25 Sep 2024 | USD | 0.219 | 0.228 | 0.215 | 0.215 | 0.215 | -0.003 (-1.38%) | 350,800 |
24 Sep 2024 | USD | 0.237 | 0.237 | 0.215 | 0.218 | 0.218 | -0.003 (-1.36%) | 458,800 |
23 Sep 2024 | USD | 0.213 | 0.232 | 0.213 | 0.221 | 0.221 | 0.0 (0.0%) | 348,800 |
20 Sep 2024 | USD | 0.217 | 0.23 | 0.214 | 0.221 | 0.221 | -0.009 (-3.91%) | 213,200 |
19 Sep 2024 | USD | 0.2 | 0.23 | 0.2 | 0.23 | 0.23 | +0.009 (+4.07%) | 412,900 |
18 Sep 2024 | USD | 0.224 | 0.229 | 0.215 | 0.221 | 0.221 | -0.006 (-2.64%) | 454,900 |
17 Sep 2024 | USD | 0.225 | 0.233 | 0.22 | 0.227 | 0.227 | -0.003 (-1.30%) | 389,100 |
16 Sep 2024 | USD | 0.225 | 0.238 | 0.223 | 0.23 | 0.23 | +0.004 (+1.77%) | 300,200 |
13 Sep 2024 | USD | 0.215 | 0.232 | 0.215 | 0.226 | 0.226 | -0.003 (-1.31%) | 157,000 |
12 Sep 2024 | USD | 0.235 | 0.235 | 0.216 | 0.229 | 0.229 | -0.001 (-0.43%) | 189,800 |
11 Sep 2024 | USD | 0.225 | 0.234 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 89,100 |
10 Sep 2024 | USD | 0.23 | 0.243 | 0.22 | 0.225 | 0.225 | -0.015 (-6.25%) | 568,300 |
9 Sep 2024 | USD | 0.234 | 0.248 | 0.21 | 0.24 | 0.24 | +0.026 (+12.15%) | 1,643,800 |
6 Sep 2024 | USD | 0.239 | 0.239 | 0.214 | 0.214 | 0.214 | -0.02 (-8.55%) | 579,600 |
5 Sep 2024 | USD | 0.231 | 0.244 | 0.226 | 0.234 | 0.234 | +0.008 (+3.54%) | 178,100 |
4 Sep 2024 | USD | 0.239 | 0.246 | 0.226 | 0.226 | 0.226 | -0.009 (-3.83%) | 299,000 |
3 Sep 2024 | USD | 0.225 | 0.24 | 0.219 | 0.235 | 0.235 | +0.009 (+3.98%) | 591,400 |
30 Aug 2024 | USD | 0.221 | 0.226 | 0.211 | 0.226 | 0.226 | +0.003 (+1.35%) | 390,900 |
29 Aug 2024 | USD | 0.224 | 0.224 | 0.211 | 0.223 | 0.223 | +0.003 (+1.36%) | 205,900 |
28 Aug 2024 | USD | 0.22 | 0.225 | 0.21 | 0.22 | 0.22 | +0.001 (+0.46%) | 887,000 |
27 Aug 2024 | USD | 0.245 | 0.245 | 0.18 | 0.219 | 0.219 | -0.066 (-23.16%) | 2,592,500 |
26 Aug 2024 | USD | 0.28 | 0.296 | 0.274 | 0.285 | 0.285 | +0.005 (+1.79%) | 298,700 |
23 Aug 2024 | USD | 0.253 | 0.28 | 0.253 | 0.28 | 0.28 | +0.019 (+7.28%) | 163,800 |
22 Aug 2024 | USD | 0.272 | 0.283 | 0.261 | 0.261 | 0.261 | -0.014 (-5.09%) | 206,600 |
21 Aug 2024 | USD | 0.265 | 0.277 | 0.256 | 0.275 | 0.275 | +0.005 (+1.85%) | 326,400 |
20 Aug 2024 | USD | 0.3 | 0.3 | 0.263 | 0.27 | 0.27 | -0.03 (-10.00%) | 267,300 |
19 Aug 2024 | USD | 0.304 | 0.315 | 0.285 | 0.3 | 0.3 | -0.004 (-1.32%) | 302,100 |
16 Aug 2024 | USD | 0.29 | 0.306 | 0.278 | 0.304 | 0.304 | +0.022 (+7.80%) | 1,122,100 |