Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | USD | 0.5 | 0.8 | 0.39 | 0.7 | 0.7 | +0.125 (+21.82%) | 322,736 |
18 Sep 2024 | USD | 0.7801 | 0.825 | 0.5599 | 0.5746 | 0.5746 | -0.254 (-30.69%) | 530,740 |
17 Sep 2024 | USD | 0.8 | 0.83 | 0.7527 | 0.829 | 0.829 | +0.017 (+2.12%) | 34,338 |
16 Sep 2024 | USD | 0.8 | 0.889 | 0.754 | 0.8118 | 0.8118 | +0.044 (+5.70%) | 154,575 |
13 Sep 2024 | USD | 0.78 | 0.81 | 0.7 | 0.768 | 0.768 | +0.018 (+2.40%) | 180,000 |
12 Sep 2024 | USD | 0.789 | 0.8 | 0.75 | 0.75 | 0.75 | -0.022 (-2.85%) | 27,900 |
11 Sep 2024 | USD | 0.714 | 0.8 | 0.714 | 0.772 | 0.772 | +0.036 (+4.89%) | 158,200 |
10 Sep 2024 | USD | 0.68 | 0.77 | 0.68 | 0.736 | 0.736 | +0.047 (+6.82%) | 87,300 |
9 Sep 2024 | USD | 0.668 | 0.72 | 0.66 | 0.689 | 0.689 | +0.03 (+4.55%) | 199,200 |
6 Sep 2024 | USD | 0.64 | 0.668 | 0.61 | 0.659 | 0.659 | -0.001 (-0.15%) | 11,900 |
5 Sep 2024 | USD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.049 (+8.02%) | 68,900 |
4 Sep 2024 | USD | 0.67 | 0.67 | 0.608 | 0.611 | 0.611 | -0.029 (-4.53%) | 8,400 |
3 Sep 2024 | USD | 0.665 | 0.7 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 18,300 |
30 Aug 2024 | USD | 0.655 | 0.69 | 0.621 | 0.64 | 0.64 | -0.001 (-0.16%) | 91,100 |
29 Aug 2024 | USD | 0.63 | 0.653 | 0.63 | 0.641 | 0.641 | -0.014 (-2.14%) | 12,500 |
28 Aug 2024 | USD | 0.593 | 0.68 | 0.58 | 0.655 | 0.655 | +0.054 (+8.99%) | 57,200 |
27 Aug 2024 | USD | 0.65 | 0.65 | 0.575 | 0.601 | 0.601 | -0.037 (-5.80%) | 97,800 |
26 Aug 2024 | USD | 0.628 | 0.68 | 0.61 | 0.638 | 0.638 | +0.008 (+1.27%) | 24,200 |
23 Aug 2024 | USD | 0.689 | 0.69 | 0.622 | 0.63 | 0.63 | -0.03 (-4.55%) | 39,500 |
22 Aug 2024 | USD | 0.669 | 0.7 | 0.64 | 0.66 | 0.66 | -0.029 (-4.21%) | 15,800 |
21 Aug 2024 | USD | 0.7 | 0.72 | 0.642 | 0.689 | 0.689 | -0.009 (-1.29%) | 40,500 |
20 Aug 2024 | USD | 0.62 | 0.72 | 0.62 | 0.698 | 0.698 | +0.059 (+9.23%) | 138,600 |
19 Aug 2024 | USD | 0.644 | 0.665 | 0.613 | 0.639 | 0.639 | +0.075 (+13.30%) | 78,200 |
16 Aug 2024 | USD | 0.585 | 0.635 | 0.564 | 0.564 | 0.564 | -0.018 (-3.09%) | 31,000 |
15 Aug 2024 | USD | 0.597 | 0.635 | 0.561 | 0.582 | 0.582 | +0.019 (+3.37%) | 29,100 |
14 Aug 2024 | USD | 0.61 | 0.614 | 0.563 | 0.563 | 0.563 | -0.042 (-6.94%) | 34,400 |
13 Aug 2024 | USD | 0.581 | 0.62 | 0.571 | 0.605 | 0.605 | -0.005 (-0.82%) | 7,800 |
12 Aug 2024 | USD | 0.62 | 0.64 | 0.597 | 0.61 | 0.61 | +0.012 (+2.01%) | 26,500 |
9 Aug 2024 | USD | 0.57 | 0.64 | 0.56 | 0.598 | 0.598 | +0.008 (+1.36%) | 26,600 |
8 Aug 2024 | USD | 0.5688 | 0.6 | 0.56 | 0.59 | 0.59 | +0.012 (+2.08%) | 17,889 |