Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 0.29 | 0.29 | 0.25 | 0.266 | 0.266 | -0.024 (-8.28%) | 1,459,304 |
27 Sep 2024 | USD | 0.44 | 0.443 | 0.25 | 0.29 | 0.29 | -0.175 (-37.63%) | 5,742,400 |
26 Sep 2024 | USD | 0.54 | 0.544 | 0.46 | 0.465 | 0.465 | -0.045 (-8.82%) | 364,100 |
25 Sep 2024 | USD | 0.667 | 0.7 | 0.5 | 0.51 | 0.51 | -0.167 (-24.67%) | 1,029,700 |
24 Sep 2024 | USD | 0.828 | 0.83 | 0.67 | 0.677 | 0.677 | -0.135 (-16.63%) | 456,600 |
23 Sep 2024 | USD | 0.86 | 0.884 | 0.8 | 0.812 | 0.812 | -0.04 (-4.69%) | 54,400 |
20 Sep 2024 | USD | 0.98 | 0.99 | 0.852 | 0.852 | 0.852 | -0.096 (-10.13%) | 71,900 |
19 Sep 2024 | USD | 0.93 | 0.995 | 0.91 | 0.948 | 0.948 | +0.018 (+1.94%) | 40,300 |
18 Sep 2024 | USD | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -0.07 (-7.00%) | 42,400 |
17 Sep 2024 | USD | 0.99 | 1 | 0.945 | 1 | 1 | +0.01 (+1.01%) | 15,600 |
16 Sep 2024 | USD | 1.01 | 1.03 | 0.955 | 0.99 | 0.99 | -0.02 (-1.98%) | 17,300 |
13 Sep 2024 | USD | 0.955 | 1.01 | 0.922 | 1.01 | 1.01 | +0.06 (+6.32%) | 15,100 |
12 Sep 2024 | USD | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | -0.011 (-1.14%) | 17,300 |
11 Sep 2024 | USD | 0.9 | 0.98 | 0.86 | 0.961 | 0.961 | +0.053 (+5.84%) | 26,500 |
10 Sep 2024 | USD | 0.9 | 0.92 | 0.856 | 0.908 | 0.908 | +0.016 (+1.79%) | 22,100 |
9 Sep 2024 | USD | 0.88 | 0.892 | 0.8 | 0.892 | 0.892 | -0.008 (-0.89%) | 52,000 |
6 Sep 2024 | USD | 1.04 | 1.04 | 0.869 | 0.9 | 0.9 | -0.14 (-13.46%) | 188,500 |
5 Sep 2024 | USD | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 36,400 |
4 Sep 2024 | USD | 1.08 | 1.09 | 1.01 | 1.02 | 1.02 | -0.051 (-4.76%) | 62,300 |
3 Sep 2024 | USD | 1.14 | 1.14 | 1.06 | 1.071 | 1.071 | -0.069 (-6.05%) | 46,500 |
30 Aug 2024 | USD | 1.14 | 1.187 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 71,800 |
29 Aug 2024 | USD | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 22,300 |
28 Aug 2024 | USD | 1.15 | 1.187 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 51,900 |
27 Aug 2024 | USD | 1.18 | 1.23 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 56,000 |
26 Aug 2024 | USD | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 29,100 |
23 Aug 2024 | USD | 1.11 | 1.29 | 1.11 | 1.19 | 1.19 | +0.05 (+4.39%) | 198,600 |
22 Aug 2024 | USD | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 93,000 |
21 Aug 2024 | USD | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 109,500 |
20 Aug 2024 | USD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 87,700 |
19 Aug 2024 | USD | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | +0.07 (+6.14%) | 198,400 |