Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 30,500 |
3 Oct 2024 | USD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 15,700 |
2 Oct 2024 | USD | 0.7 | 0.71 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 21,200 |
1 Oct 2024 | USD | 0.7 | 0.7 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 12,100 |
30 Sep 2024 | USD | 0.7 | 0.7 | 0.62 | 0.7 | 0.7 | +0.04 (+6.06%) | 130,700 |
27 Sep 2024 | USD | 0.72 | 0.72 | 0.58 | 0.66 | 0.66 | -0.05 (-7.04%) | 504,500 |
26 Sep 2024 | USD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | +0.03 (+4.41%) | 134,600 |
25 Sep 2024 | USD | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 80,000 |
24 Sep 2024 | USD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 46,500 |
23 Sep 2024 | USD | 0.67 | 0.79 | 0.62 | 0.72 | 0.72 | +0.06 (+9.09%) | 1,056,100 |
20 Sep 2024 | USD | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 26,600 |
19 Sep 2024 | USD | 0.65 | 0.69 | 0.63 | 0.69 | 0.69 | +0.04 (+6.15%) | 405,700 |
18 Sep 2024 | USD | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 22,300 |
17 Sep 2024 | USD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 227,900 |
16 Sep 2024 | USD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 27,100 |
13 Sep 2024 | USD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 80,400 |
12 Sep 2024 | USD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 50,500 |
11 Sep 2024 | USD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 65,300 |
10 Sep 2024 | USD | 0.62 | 0.64 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 125,400 |
9 Sep 2024 | USD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 109,400 |
6 Sep 2024 | USD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 43,700 |
5 Sep 2024 | USD | 0.6 | 0.64 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 87,200 |
4 Sep 2024 | USD | 0.62 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 53,800 |
3 Sep 2024 | USD | 0.62 | 0.64 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 257,000 |
30 Aug 2024 | USD | 0.63 | 0.64 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 62,800 |
29 Aug 2024 | USD | 0.6 | 0.64 | 0.59 | 0.64 | 0.64 | +0.03 (+4.92%) | 191,300 |
28 Aug 2024 | USD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 76,200 |
27 Aug 2024 | USD | 0.62 | 0.64 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 146,700 |
26 Aug 2024 | USD | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 70,700 |
23 Aug 2024 | USD | 0.61 | 0.62 | 0.57 | 0.62 | 0.62 | +0.02 (+3.33%) | 211,200 |