Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 0.435 | 0.45 | 0.433 | 0.443 | 0.443 | -0.001 (-0.23%) | 53,000 |
3 Oct 2024 | USD | 0.45 | 0.45 | 0.44 | 0.444 | 0.444 | -0.005 (-1.11%) | 28,400 |
2 Oct 2024 | USD | 0.443 | 0.453 | 0.436 | 0.449 | 0.449 | +0.004 (+0.90%) | 52,000 |
1 Oct 2024 | USD | 0.444 | 0.445 | 0.435 | 0.445 | 0.445 | +0.002 (+0.45%) | 34,700 |
30 Sep 2024 | USD | 0.431 | 0.449 | 0.431 | 0.443 | 0.443 | -0.002 (-0.45%) | 142,700 |
27 Sep 2024 | USD | 0.442 | 0.465 | 0.438 | 0.445 | 0.445 | -0.005 (-1.11%) | 36,700 |
26 Sep 2024 | USD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.004 (-0.88%) | 35,100 |
25 Sep 2024 | USD | 0.451 | 0.458 | 0.445 | 0.454 | 0.454 | +0.008 (+1.79%) | 184,900 |
24 Sep 2024 | USD | 0.45 | 0.455 | 0.443 | 0.446 | 0.446 | 0.0 (0.0%) | 51,100 |
23 Sep 2024 | USD | 0.452 | 0.46 | 0.437 | 0.446 | 0.446 | +0.007 (+1.59%) | 229,100 |
20 Sep 2024 | USD | 0.45 | 0.45 | 0.431 | 0.439 | 0.439 | -0.004 (-0.90%) | 60,000 |
19 Sep 2024 | USD | 0.466 | 0.466 | 0.44 | 0.443 | 0.443 | -0.006 (-1.34%) | 6,100 |
18 Sep 2024 | USD | 0.47 | 0.473 | 0.449 | 0.449 | 0.449 | -0.03 (-6.26%) | 45,600 |
17 Sep 2024 | USD | 0.467 | 0.479 | 0.467 | 0.479 | 0.479 | +0.01 (+2.13%) | 3,200 |
16 Sep 2024 | USD | 0.474 | 0.485 | 0.466 | 0.469 | 0.469 | -0.005 (-1.05%) | 7,500 |
13 Sep 2024 | USD | 0.44 | 0.49 | 0.44 | 0.474 | 0.474 | +0.039 (+8.97%) | 200,300 |
12 Sep 2024 | USD | 0.433 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 49,700 |
11 Sep 2024 | USD | 0.5 | 0.5 | 0.412 | 0.44 | 0.44 | +0.072 (+19.57%) | 561,000 |
10 Sep 2024 | USD | 0.3303 | 0.368 | 0.3303 | 0.368 | 0.368 | -0.002 (-0.54%) | 10,218 |
9 Sep 2024 | USD | 0.3714 | 0.3714 | 0.3688 | 0.37 | 0.37 | 0.0 (0.0%) | 7,136 |
6 Sep 2024 | USD | 0.381 | 0.386 | 0.365 | 0.37 | 0.37 | -0.028 (-7.04%) | 112,200 |
5 Sep 2024 | USD | 0.37 | 0.398 | 0.37 | 0.398 | 0.398 | +0.025 (+6.70%) | 93,000 |
4 Sep 2024 | USD | 0.368 | 0.378 | 0.363 | 0.373 | 0.373 | -0.003 (-0.80%) | 168,800 |
3 Sep 2024 | USD | 0.3721 | 0.376 | 0.3646 | 0.376 | 0.376 | +0.02 (+5.62%) | 137,226 |
30 Aug 2024 | USD | 0.367 | 0.372 | 0.356 | 0.356 | 0.356 | -0.01 (-2.73%) | 66,600 |
29 Aug 2024 | USD | 0.357 | 0.375 | 0.357 | 0.366 | 0.366 | -0.007 (-1.88%) | 32,000 |
28 Aug 2024 | USD | 0.382 | 0.389 | 0.37 | 0.373 | 0.373 | -0.012 (-3.12%) | 22,500 |
27 Aug 2024 | USD | 0.375 | 0.396 | 0.37 | 0.385 | 0.385 | +0.023 (+6.35%) | 191,000 |
26 Aug 2024 | USD | 0.38 | 0.38 | 0.36 | 0.362 | 0.362 | -0.008 (-2.16%) | 35,600 |
23 Aug 2024 | USD | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | +0.001 (+0.27%) | 15,600 |