Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.348 | 0.352 | 0.339 | 0.344 | 0.344 | -0.004 (-1.15%) | 26,600 |
26 Sep 2024 | USD | 0.331 | 0.35 | 0.326 | 0.348 | 0.348 | +0.023 (+7.08%) | 30,000 |
25 Sep 2024 | USD | 0.316 | 0.35 | 0.316 | 0.325 | 0.325 | +0.009 (+2.85%) | 35,000 |
24 Sep 2024 | USD | 0.31 | 0.327 | 0.31 | 0.316 | 0.316 | +0.005 (+1.61%) | 62,900 |
23 Sep 2024 | USD | 0.34 | 0.36 | 0.311 | 0.311 | 0.311 | -0.019 (-5.76%) | 50,000 |
20 Sep 2024 | USD | 0.369 | 0.37 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 52,800 |
19 Sep 2024 | USD | 0.358 | 0.37 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 97,500 |
18 Sep 2024 | USD | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -0.012 (-3.41%) | 43,100 |
17 Sep 2024 | USD | 0.34 | 0.38 | 0.34 | 0.352 | 0.352 | -0.014 (-3.83%) | 33,700 |
16 Sep 2024 | USD | 0.372 | 0.39 | 0.306 | 0.366 | 0.366 | +0.017 (+4.87%) | 116,600 |
13 Sep 2024 | USD | 0.35 | 0.388 | 0.33 | 0.349 | 0.349 | +0.019 (+5.76%) | 231,900 |
12 Sep 2024 | USD | 0.44 | 0.45 | 0.28 | 0.33 | 0.33 | -0.11 (-25%) | 274,200 |
11 Sep 2024 | USD | 0.415 | 0.45 | 0.415 | 0.44 | 0.44 | +0.026 (+6.28%) | 95,200 |
10 Sep 2024 | USD | 0.416 | 0.46 | 0.4 | 0.414 | 0.414 | +0.014 (+3.50%) | 1,106,400 |
9 Sep 2024 | USD | 0.395 | 0.42 | 0.386 | 0.4 | 0.4 | +0.005 (+1.27%) | 30,400 |
6 Sep 2024 | USD | 0.39 | 0.404 | 0.361 | 0.395 | 0.395 | -0.009 (-2.23%) | 49,600 |
5 Sep 2024 | USD | 0.41 | 0.43 | 0.39 | 0.404 | 0.404 | -0.011 (-2.65%) | 32,500 |
4 Sep 2024 | USD | 0.42 | 0.428 | 0.385 | 0.415 | 0.415 | -0.005 (-1.19%) | 20,300 |
3 Sep 2024 | USD | 0.442 | 0.442 | 0.39 | 0.42 | 0.42 | +0.01 (+2.44%) | 69,600 |
30 Aug 2024 | USD | 0.407 | 0.435 | 0.407 | 0.41 | 0.41 | -0.007 (-1.68%) | 35,800 |
29 Aug 2024 | USD | 0.439 | 0.448 | 0.4 | 0.417 | 0.417 | -0.003 (-0.71%) | 65,600 |
28 Aug 2024 | USD | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 94,100 |
27 Aug 2024 | USD | 0.443 | 0.46 | 0.43 | 0.435 | 0.435 | +0.004 (+0.93%) | 114,700 |
26 Aug 2024 | USD | 0.418 | 0.448 | 0.416 | 0.431 | 0.431 | +0.019 (+4.61%) | 166,300 |
23 Aug 2024 | USD | 0.358 | 0.432 | 0.35 | 0.412 | 0.412 | +0.023 (+5.91%) | 196,900 |
22 Aug 2024 | USD | 0.42 | 0.448 | 0.3 | 0.389 | 0.389 | -0.031 (-7.38%) | 383,600 |
21 Aug 2024 | USD | 0.356 | 0.44 | 0.25 | 0.42 | 0.42 | +0.1 (+31.25%) | 1,232,700 |
20 Aug 2024 | USD | 0.295 | 0.33 | 0.281 | 0.32 | 0.32 | +0.023 (+7.74%) | 345,400 |
19 Aug 2024 | USD | 0.308 | 0.308 | 0.28 | 0.297 | 0.297 | -0.005 (-1.66%) | 185,300 |
16 Aug 2024 | USD | 0.298 | 0.316 | 0.269 | 0.302 | 0.302 | +0.004 (+1.34%) | 309,400 |