Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.276 | 0.299 | 0.265 | 0.298 | 0.298 | +0.013 (+4.56%) | 446,000 |
14 Aug 2024 | USD | 0.268 | 0.314 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 398,700 |
13 Aug 2024 | USD | 0.258 | 0.331 | 0.25 | 0.29 | 0.29 | +0.007 (+2.47%) | 1,107,800 |
12 Aug 2024 | USD | 0.244 | 0.518 | 0.24 | 0.283 | 0.283 | +0.045 (+18.91%) | 22,142,900 |
9 Aug 2024 | USD | 0.232 | 0.249 | 0.213 | 0.238 | 0.238 | 0.0 (0.0%) | 596,600 |
8 Aug 2024 | USD | 0.45 | 0.49 | 0.185 | 0.238 | 0.238 | -0.385 (-61.80%) | 2,893,700 |
7 Aug 2024 | USD | 0.63 | 0.75 | 0.62 | 0.623 | 0.623 | -0.002 (-0.32%) | 43,800 |
6 Aug 2024 | USD | 0.7 | 0.748 | 0.625 | 0.625 | 0.625 | -0.025 (-3.85%) | 17,000 |
5 Aug 2024 | USD | 0.6 | 0.68 | 0.57 | 0.65 | 0.65 | +0.008 (+1.25%) | 26,800 |
2 Aug 2024 | USD | 0.62 | 0.68 | 0.62 | 0.642 | 0.642 | +0.022 (+3.55%) | 31,400 |
1 Aug 2024 | USD | 0.72 | 0.76 | 0.599 | 0.62 | 0.62 | -0.08 (-11.43%) | 138,600 |
31 Jul 2024 | USD | 0.65 | 0.71 | 0.647 | 0.7 | 0.7 | +0.04 (+6.06%) | 104,600 |
30 Jul 2024 | USD | 0.719 | 0.739 | 0.53 | 0.66 | 0.66 | -0.018 (-2.65%) | 227,900 |
29 Jul 2024 | USD | 0.86 | 0.888 | 0.6 | 0.678 | 0.678 | -0.142 (-17.32%) | 302,000 |
26 Jul 2024 | USD | 1.01 | 1.025 | 0.75 | 0.82 | 0.82 | -0.158 (-16.16%) | 372,800 |
25 Jul 2024 | USD | 0.995 | 1.02 | 0.95 | 0.978 | 0.978 | -0.022 (-2.20%) | 37,200 |
24 Jul 2024 | USD | 0.999 | 1.08 | 0.999 | 1 | 1 | -0.03 (-2.91%) | 29,600 |
23 Jul 2024 | USD | 1.02 | 1.11 | 0.965 | 1.03 | 1.03 | +0.01 (+0.98%) | 142,000 |
22 Jul 2024 | USD | 1.02 | 1.05 | 1.009 | 1.02 | 1.02 | +0.019 (+1.90%) | 28,600 |
19 Jul 2024 | USD | 1 | 1.04 | 0.97 | 1.001 | 1.001 | +0.011 (+1.11%) | 22,700 |
18 Jul 2024 | USD | 1.03 | 1.1 | 0.96 | 0.99 | 0.99 | -0.04 (-3.88%) | 56,400 |
17 Jul 2024 | USD | 1.01 | 1.03 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 24,100 |
16 Jul 2024 | USD | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | +0.09 (+9.47%) | 76,000 |
15 Jul 2024 | USD | 1.07 | 1.115 | 0.917 | 0.95 | 0.95 | -0.14 (-12.84%) | 129,900 |
12 Jul 2024 | USD | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -0.028 (-2.46%) | 37,600 |
11 Jul 2024 | USD | 1.06 | 1.12 | 1.04 | 1.1175 | 1.1175 | +0.007 (+0.68%) | 44,845 |
10 Jul 2024 | USD | 1.16 | 1.24 | 1.06 | 1.11 | 1.11 | -0.11 (-9.02%) | 201,200 |
9 Jul 2024 | USD | 1.04 | 1.27 | 1.03 | 1.22 | 1.22 | +0.18 (+17.31%) | 414,200 |
8 Jul 2024 | USD | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 22,000 |
5 Jul 2024 | USD | 0.981 | 1.08 | 0.981 | 1.07 | 1.07 | +0.076 (+7.65%) | 49,400 |