Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.47 | 0.547 | 0.47 | 0.53 | 0.53 | -0.004 (-0.75%) | 23,600 |
26 Sep 2024 | USD | 0.51 | 0.541 | 0.456 | 0.534 | 0.534 | -0.005 (-0.93%) | 50,900 |
25 Sep 2024 | USD | 0.515 | 0.553 | 0.51 | 0.539 | 0.539 | -0.011 (-2.00%) | 127,200 |
24 Sep 2024 | USD | 0.501 | 0.55 | 0.501 | 0.55 | 0.55 | +0.03 (+5.77%) | 163,500 |
23 Sep 2024 | USD | 0.456 | 0.53 | 0.456 | 0.52 | 0.52 | +0.025 (+5.05%) | 39,200 |
20 Sep 2024 | USD | 0.505 | 0.521 | 0.492 | 0.495 | 0.495 | -0.011 (-2.17%) | 104,700 |
19 Sep 2024 | USD | 0.525 | 0.553 | 0.506 | 0.506 | 0.506 | -0.019 (-3.62%) | 100,000 |
18 Sep 2024 | USD | 0.525 | 0.574 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 51,600 |
17 Sep 2024 | USD | 0.528 | 0.58 | 0.527 | 0.54 | 0.54 | -0.02 (-3.57%) | 90,300 |
16 Sep 2024 | USD | 0.544 | 0.561 | 0.528 | 0.56 | 0.56 | +0.025 (+4.67%) | 51,200 |
13 Sep 2024 | USD | 0.46 | 0.555 | 0.46 | 0.535 | 0.535 | -0.01 (-1.83%) | 15,300 |
12 Sep 2024 | USD | 0.559 | 0.561 | 0.52 | 0.545 | 0.545 | -0.005 (-0.91%) | 66,700 |
11 Sep 2024 | USD | 0.52 | 0.567 | 0.52 | 0.55 | 0.55 | +0.011 (+2.04%) | 129,700 |
10 Sep 2024 | USD | 0.55 | 0.558 | 0.518 | 0.539 | 0.539 | -0.001 (-0.19%) | 176,800 |
9 Sep 2024 | USD | 0.49 | 0.545 | 0.49 | 0.54 | 0.54 | +0.05 (+10.20%) | 101,500 |
6 Sep 2024 | USD | 0.53 | 0.535 | 0.46 | 0.49 | 0.49 | +0.009 (+1.87%) | 86,400 |
5 Sep 2024 | USD | 0.476 | 0.521 | 0.473 | 0.481 | 0.481 | +0.001 (+0.21%) | 134,400 |
4 Sep 2024 | USD | 0.55 | 0.6 | 0.48 | 0.48 | 0.48 | -0.034 (-6.61%) | 109,600 |
3 Sep 2024 | USD | 0.48 | 0.522 | 0.48 | 0.514 | 0.514 | -0.001 (-0.19%) | 85,000 |
30 Aug 2024 | USD | 0.46 | 0.524 | 0.46 | 0.515 | 0.515 | +0.035 (+7.29%) | 44,000 |
29 Aug 2024 | USD | 0.456 | 0.507 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 132,000 |
28 Aug 2024 | USD | 0.483 | 0.51 | 0.467 | 0.48 | 0.48 | -0.02 (-4%) | 244,100 |
27 Aug 2024 | USD | 0.535 | 0.56 | 0.483 | 0.5 | 0.5 | -0.07 (-12.28%) | 509,700 |
26 Aug 2024 | USD | 0.563 | 0.596 | 0.551 | 0.57 | 0.57 | -0.01 (-1.72%) | 152,500 |
23 Aug 2024 | USD | 0.62 | 0.625 | 0.57 | 0.58 | 0.58 | +0.019 (+3.39%) | 95,000 |
22 Aug 2024 | USD | 0.59 | 0.61 | 0.558 | 0.561 | 0.561 | -0.026 (-4.43%) | 51,000 |
21 Aug 2024 | USD | 0.542 | 0.6 | 0.542 | 0.587 | 0.587 | +0.017 (+2.98%) | 33,400 |
20 Aug 2024 | USD | 0.67 | 0.681 | 0.565 | 0.57 | 0.57 | -0.105 (-15.56%) | 348,500 |
19 Aug 2024 | USD | 0.561 | 0.69 | 0.561 | 0.675 | 0.675 | -0.015 (-2.17%) | 87,000 |
16 Aug 2024 | USD | 0.637 | 0.69 | 0.637 | 0.69 | 0.69 | +0.03 (+4.55%) | 287,900 |