Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 57,200 |
26 Sep 2024 | USD | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 228,200 |
25 Sep 2024 | USD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 92,800 |
24 Sep 2024 | USD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 102,700 |
23 Sep 2024 | USD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 148,900 |
20 Sep 2024 | USD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 38,000 |
19 Sep 2024 | USD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 5,200 |
18 Sep 2024 | USD | 0.51 | 0.52 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 25,000 |
17 Sep 2024 | USD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.03 (+6.12%) | 79,300 |
16 Sep 2024 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 7,300 |
13 Sep 2024 | USD | 0.52 | 0.54 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 43,300 |
12 Sep 2024 | USD | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | +0.01 (+1.96%) | 51,500 |
11 Sep 2024 | USD | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | +0.06 (+13.33%) | 33,800 |
10 Sep 2024 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 58,700 |
9 Sep 2024 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 20,700 |
6 Sep 2024 | USD | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | -0.02 (-4.08%) | 60,200 |
5 Sep 2024 | USD | 0.46 | 0.5 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 20,200 |
4 Sep 2024 | USD | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 8,900 |
3 Sep 2024 | USD | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 54,300 |
30 Aug 2024 | USD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 6,100 |
29 Aug 2024 | USD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 13,300 |
28 Aug 2024 | USD | 0.5 | 0.52 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 25,100 |
27 Aug 2024 | USD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 84,100 |
26 Aug 2024 | USD | 0.5 | 0.5 | 0.46 | 0.49 | 0.49 | -0.011 (-2.20%) | 154,200 |
23 Aug 2024 | USD | 0.4759 | 0.501 | 0.4759 | 0.501 | 0.501 | +0.021 (+4.38%) | 34,076 |
22 Aug 2024 | USD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 5,600 |
21 Aug 2024 | USD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 6,700 |
20 Aug 2024 | USD | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 50,100 |
19 Aug 2024 | USD | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 55,500 |
16 Aug 2024 | USD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 52,300 |